ClearSign Technologies Corporation (FRA:4CC)
Germany
· Delayed Price · Currency is EUR 0.640
+0.040 (6.67%)
At close: Dec 4, 2025
ClearSign Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | - |
| Dec 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Dec 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.10% | - |
| Nov 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | 4 |
| Nov 25, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -7.69% | - |
| Nov 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.14% | - |
| Nov 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.41% | - |
| Nov 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | - |
| Nov 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.16% | - |
| Nov 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -7.95% | - |
| Nov 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 3.42% | - |
| Nov 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | - |
| Nov 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Nov 12, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -7.64% | - |
| Nov 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -2.48% | - |
| Nov 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.92% | - |
| Nov 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Nov 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.16% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | - |
| Nov 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -3.40% | - |
| Nov 3, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Oct 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.99% | - |
| Oct 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.58% | - |
| Oct 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.15% | - |
| Oct 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -7.79% | - |
| Oct 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | - |
| Oct 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 14.08% | - |
| Oct 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Oct 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -11.59% | - |
| Oct 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 11.56% | - |
| Oct 20, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.80% | - |
| Oct 17, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -12.27% | - |
| Oct 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -4.68% | - |
| Oct 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 11.76% | - |
| Oct 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Oct 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -6.67% | - |
| Oct 9, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.77% | - |
| Oct 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.17% | - |
| Oct 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 24.31% | - |
| Oct 6, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.13% | - |
| Oct 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.22% | - |
| Oct 2, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Oct 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.11% | - |
| Sep 30, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.01% | - |
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.26% | 1,200 |
| Sep 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Sep 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | - |
| Sep 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -11.76% | - |
| Sep 23, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 19.30% | 1,000 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 37.02% | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.35% | - |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.90% | - |
| Sep 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -6.33% | - |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.36% | - |
| Sep 15, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.51% | 3,000 |
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.80% | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.47% | - |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Sep 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Sep 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | - |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.48% | - |
| Sep 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Sep 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.76% | - |
| Aug 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.48% | - |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.65% | - |
| Aug 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 6.58% | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.53% | - |
| Aug 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.16% | - |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.90% | - |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 5.53% | - |
| Aug 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.02% | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.40% | - |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.84% | - |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.87% | - |
| Aug 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.17% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.52% | - |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.48% | - |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.88% | - |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.18% | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.48% | - |
| Jul 29, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -1.82% | 6,600 |
| Jul 28, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 12.70% | 5,300 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.09% | - |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -6.27% | - |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | - |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -7.55% | - |
| Jul 21, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 13.73% | 8,000 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 10.95% | - |