ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
0.5490
+0.0165 (3.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ClearOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.540.550.500.550.553.10%35,105
Apr 24, 20250.480.540.480.530.536.50%43,525
Apr 23, 20250.520.520.480.500.502.02%24,497
Apr 22, 20250.500.500.480.490.49-0.49%30,922
Apr 21, 20250.490.500.490.490.49-0.77%23,338
Apr 17, 20250.490.500.480.500.50-2.69%19,175
Apr 16, 20250.510.510.490.510.510.97%13,842
Apr 15, 20250.500.540.490.510.515.21%17,407
Apr 14, 20250.480.510.480.480.48-50,249
Apr 11, 20250.480.590.450.480.48-4.02%51,400
Apr 10, 20250.490.550.490.500.50-1.44%14,166
Apr 9, 20250.500.510.480.510.513.57%52,349
Apr 8, 20250.550.550.450.490.498.53%38,712
Apr 7, 20250.460.480.440.450.45-2.17%33,250
Apr 4, 20250.480.550.430.460.46-5.82%76,597
Apr 3, 20250.500.560.490.490.49-5.55%73,702
Apr 2, 20250.540.600.490.520.52-3.17%184,187
Apr 1, 20250.560.610.520.540.54-4.00%100,972
Mar 31, 20250.660.660.550.560.56-7.90%63,727
Mar 28, 20250.650.650.600.610.61-8.94%43,864
Mar 27, 20250.620.680.620.670.672.62%13,676
Mar 26, 20250.610.670.610.650.656.32%15,769
Mar 25, 20250.630.630.600.610.61-2.76%31,143
Mar 24, 20250.650.650.610.630.63-0.90%32,427
Mar 21, 20250.630.770.570.630.631.61%252,509
Mar 20, 20250.610.680.610.620.62-1.67%25,549
Mar 19, 20250.670.670.620.630.630.24%87,186
Mar 18, 20250.640.670.630.630.630.33%27,415
Mar 17, 20250.670.670.620.630.63-1.88%40,255
Mar 14, 20250.640.660.620.640.641.12%65,965
Mar 13, 20250.660.660.630.640.64-2.31%18,209
Mar 12, 20250.660.670.630.650.65-3.19%91,046
Mar 11, 20250.660.700.640.670.671.73%127,265
Mar 10, 20250.740.740.650.660.66-10.90%255,005
Mar 7, 20250.730.800.690.740.742.14%168,135
Mar 6, 20250.710.730.680.730.73-3.29%189,625
Mar 5, 20250.840.880.710.750.75-15.21%589,423
Mar 4, 20250.730.900.660.880.8812.50%1,891,366
Mar 3, 20250.650.840.560.790.7952.05%33,440,072
Feb 28, 20250.500.520.500.520.525.51%2,949,540
Feb 27, 20250.520.520.490.490.490.31%29,870
Feb 26, 20250.500.520.490.490.49-3.23%21,938
Feb 25, 20250.510.520.490.500.50-0.08%40,256
Feb 24, 20250.540.540.500.510.51-3.18%38,811
Feb 21, 20250.540.550.520.520.52-0.06%34,380
Feb 20, 20250.520.550.510.520.52-2.70%15,685
Feb 19, 20250.510.550.510.540.543.19%69,225
Feb 18, 20250.510.550.500.520.527.48%220,731
Feb 14, 20250.520.520.480.480.48-3.55%62,955
Feb 13, 20250.480.500.470.500.505.58%50,632