ClearOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.65	0.65	0.60	0.61	0.61	-8.94%	43,864
Mar 27, 2025	0.62	0.68	0.62	0.67	0.67	2.62%	13,676
Mar 26, 2025	0.61	0.67	0.61	0.65	0.65	6.32%	15,769
Mar 25, 2025	0.63	0.63	0.60	0.61	0.61	-2.76%	31,143
Mar 24, 2025	0.65	0.65	0.61	0.63	0.63	-0.90%	32,427
Mar 21, 2025	0.63	0.77	0.57	0.63	0.63	1.61%	252,509
Mar 20, 2025	0.61	0.68	0.61	0.62	0.62	-1.67%	25,549
Mar 19, 2025	0.67	0.67	0.62	0.63	0.63	0.24%	87,186
Mar 18, 2025	0.64	0.67	0.63	0.63	0.63	0.33%	27,415
Mar 17, 2025	0.67	0.67	0.62	0.63	0.63	-1.88%	40,255
Mar 14, 2025	0.64	0.66	0.62	0.64	0.64	1.12%	65,965
Mar 13, 2025	0.66	0.66	0.63	0.64	0.64	-2.31%	18,209
Mar 12, 2025	0.66	0.67	0.63	0.65	0.65	-3.19%	91,046
Mar 11, 2025	0.66	0.70	0.64	0.67	0.67	1.73%	127,265
Mar 10, 2025	0.74	0.74	0.65	0.66	0.66	-10.90%	255,005
Mar 7, 2025	0.73	0.80	0.69	0.74	0.74	2.14%	168,135
Mar 6, 2025	0.71	0.73	0.68	0.73	0.73	-3.29%	189,625
Mar 5, 2025	0.84	0.88	0.71	0.75	0.75	-15.21%	589,423
Mar 4, 2025	0.73	0.90	0.66	0.88	0.88	12.50%	1,891,366
Mar 3, 2025	0.65	0.84	0.56	0.79	0.79	52.05%	33,440,072
Feb 28, 2025	0.50	0.52	0.50	0.52	0.52	5.51%	2,949,540
Feb 27, 2025	0.52	0.52	0.49	0.49	0.49	0.31%	29,870
Feb 26, 2025	0.50	0.52	0.49	0.49	0.49	-3.23%	21,938
Feb 25, 2025	0.51	0.52	0.49	0.50	0.50	-0.08%	40,256
Feb 24, 2025	0.54	0.54	0.50	0.51	0.51	-3.18%	38,811
Feb 21, 2025	0.54	0.55	0.52	0.52	0.52	-0.06%	34,380
Feb 20, 2025	0.52	0.55	0.51	0.52	0.52	-2.70%	15,685
Feb 19, 2025	0.51	0.55	0.51	0.54	0.54	3.19%	69,225
Feb 18, 2025	0.51	0.55	0.50	0.52	0.52	7.48%	220,731
Feb 14, 2025	0.52	0.52	0.48	0.48	0.48	-3.55%	62,955
Feb 13, 2025	0.48	0.50	0.47	0.50	0.50	5.58%	50,632
Feb 12, 2025	0.48	0.50	0.48	0.48	0.48	-3.55%	33,381
Feb 11, 2025	0.50	0.50	0.46	0.49	0.49	-1.44%	87,378
Feb 10, 2025	0.53	0.53	0.48	0.50	0.50	-3.88%	126,602
Feb 7, 2025	0.52	0.55	0.51	0.52	0.52	-2.09%	94,676
Feb 6, 2025	0.54	0.56	0.51	0.53	0.53	0.21%	36,876
Feb 5, 2025	0.51	0.54	0.51	0.53	0.53	4.11%	98,553
Feb 4, 2025	0.54	0.54	0.45	0.51	0.51	-5.70%	189,571
Feb 3, 2025	0.54	0.56	0.52	0.54	0.54	-0.39%	91,902
Jan 31, 2025	0.54	0.58	0.54	0.54	0.54	-3.21%	67,325
Jan 30, 2025	0.53	0.58	0.51	0.56	0.56	5.86%	515,672
Jan 29, 2025	0.56	0.57	0.52	0.53	0.53	-2.31%	114,366
Jan 28, 2025	0.55	0.56	0.53	0.54	0.54	-2.38%	113,714
Jan 27, 2025	0.60	0.66	0.54	0.55	0.55	-6.38%	101,542
Jan 24, 2025	0.60	0.70	0.57	0.59	0.59	1.28%	749,904
Jan 23, 2025	0.58	0.61	0.55	0.59	0.59	1.16%	234,770
Jan 22, 2025	0.60	0.60	0.57	0.58	0.58	-4.16%	374,398
Jan 21, 2025	0.64	0.65	0.59	0.60	0.60	-1.82%	160,288
Jan 17, 2025	0.62	0.66	0.59	0.61	0.61	-2.61%	315,828
Jan 16, 2025	0.70	0.70	0.54	0.63	0.63	-8.54%	506,611