Stockscreener 앱 받기
0.7827
4.55%
-0.0373
시간 외 거래:
.783
0.0003
+0.04%
ClearSign Technologies Corp 주식 (CLIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.83 | $0.7827 | $0.0473 | 33,759.0 | -4.55% |
| 2024-05-16 | $0.8299 | $0.78 | $0.0499 | 64,332.0 | +0.00% |
| 2024-05-15 | $0.85 | $0.775 | $0.075 | 26,419.0 | -0.73% |
| 2024-05-14 | $0.83 | $0.7671 | $0.0629 | 53,284.0 | +6.76% |
| 2024-05-13 | $0.80 | $0.7567 | $0.0433 | 41,067.0 | -0.82% |
| 2024-05-10 | $0.81 | $0.77 | $0.04 | 27,105.0 | -2.49% |
| 2024-05-09 | $0.826 | $0.786 | $0.04 | 30,008.0 | -1.23% |
| 2024-05-08 | $0.838 | $0.785 | $0.053 | 41,516.0 | -1.22% |
| 2024-05-07 | $0.8459 | $0.8001 | $0.0458 | 26,395.0 | -0.01% |
| 2024-05-06 | $0.8708 | $0.79 | $0.0808 | 64,503.0 | -4.64% |
| 2024-05-03 | $0.87 | $0.8228 | $0.0472 | 19,005.0 | +1.20% |
| 2024-05-02 | $0.8633 | $0.80 | $0.0633 | 62,695.0 | +6.20% |
| 2024-05-01 | $0.8499 | $0.78 | $0.0699 | 27,090.0 | +1.28% |
| 2024-04-30 | $0.89 | $0.75 | $0.14 | 81,025.0 | -2.47% |
| 2024-04-29 | $0.8299 | $0.74 | $0.0899 | 153,246.0 | +9.46% |
| 2024-04-26 | $0.845 | $0.7401 | $0.1049 | 232,001.0 | -8.31% |
| 2024-04-25 | $0.949 | $0.8018 | $0.1472 | 188,680.0 | +2.68% |
| 2024-04-24 | $0.9736 | $0.76 | $0.2136 | 155,319.0 | -9.83% |
| 2024-04-23 | $0.97 | $0.82 | $0.15 | 127,053.0 | +6.32% |
| 2024-04-22 | $0.9101 | $0.80 | $0.1101 | 92,105.0 | -9.90% |
| 2024-04-19 | $0.96 | $0.895 | $0.065 | 62,836.0 | +5.83% |
| 2024-04-18 | $0.9099 | $0.85 | $0.0599 | 11,358.0 | -1.15% |
| 2024-04-17 | $0.9276 | $0.8601 | $0.0675 | 15,502.0 | -1.87% |
ClearSign Technologies Corp 주식 (CLIR) 연도별 가격 이력
이 심층 분석에서는 ClearSign Technologies Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLIR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ClearSign Technologies Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ClearSign Technologies Corp 주식 (CLIR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.8708 | $0.7567 | $0.1141 | 550,937.0 | -0.94% |
| 2024-04 | $1.03 | $0.74 | $0.29 | 1,618,481.0 | -18.12% |
| 2024-03 | $1.32 | $0.90 | $0.4158 | 1,019,082.0 | -24.61% |
| 2024-02 | $1.32 | $0.92 | $0.40 | 1,514,390.0 | +29.29% |
| 2024-01 | $1.25 | $0.95 | $0.30 | 1,233,940.0 | -10.81% |
ClearSign Technologies Corp 주식 (CLIR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.42 | $1.01 | $0.408 | 2,501,427.0 | -10.48% |
| 2023-11 | $1.72 | $0.75 | $0.97 | 2,901,945.0 | +52.15% |
| 2023-10 | $1.12 | $0.75 | $0.37 | 744,163.0 | -25.23% |
| 2023-09 | $1.42 | $0.90 | $0.52 | 1,475,276.0 | -5.22% |
| 2023-08 | $1.38 | $0.90 | $0.4799 | 1,099,254.0 | -12.21% |
| 2023-07 | $1.50 | $1.20 | $0.305 | 763,658.0 | +0.00% |
| 2023-06 | $1.61 | $1.14 | $0.47 | 1,348,787.0 | -14.38% |
| 2023-05 | $1.75 | $0.92 | $0.83 | 1,605,373.0 | +44.34% |
| 2023-04 | $1.13 | $0.79 | $0.3381 | 896,638.0 | +32.83% |
| 2023-03 | $0.88 | $0.6201 | $0.2599 | 600,459.0 | -1.10% |
| 2023-02 | $0.8799 | $0.70 | $0.1799 | 492,119.0 | +9.03% |
| 2023-01 | $0.78 | $0.5024 | $0.2776 | 614,196.0 | +38.08% |
ClearSign Technologies Corp 주식 (CLIR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.895 | $0.50 | $0.395 | 2,161,415.0 | -21.90% |
| 2022-11 | $0.8178 | $0.56 | $0.2578 | 800,559.0 | -17.19% |
| 2022-10 | $0.98 | $0.70 | $0.28 | 979,004.0 | -9.72% |
| 2022-09 | $1.30 | $0.85 | $0.45 | 923,713.0 | -7.27% |
| 2022-08 | $1.18 | $0.82 | $0.36 | 1,126,633.0 | -1.00% |
| 2022-07 | $1.34 | $0.98 | $0.36 | 1,088,287.0 | -17.36% |
| 2022-06 | $1.42 | $1.00 | $0.415 | 1,347,329.0 | -1.63% |
| 2022-05 | $1.43 | $1.09 | $0.34 | 947,602.0 | -6.11% |
| 2022-04 | $1.77 | $1.18 | $0.59 | 1,016,788.0 | -19.63% |
| 2022-03 | $1.78 | $1.20 | $0.58 | 1,854,944.0 | +28.35% |
| 2022-02 | $1.30 | $1.05 | $0.25 | 1,657,154.0 | +3.25% |
| 2022-01 | $1.54 | $1.00 | $0.54 | 1,477,252.0 | -10.87% |
0.00%
2.39%
자본화:
|
볼륨(24시간):