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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | 0.55 | 3.10% | 35,105 |
Apr 24, 2025 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 6.50% | 43,525 |
Apr 23, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | 2.02% | 24,497 |
Apr 22, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -0.49% | 30,922 |
Apr 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -0.77% | 23,338 |
Apr 17, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -2.69% | 19,175 |
Apr 16, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.97% | 13,842 |
Apr 15, 2025 | 0.50 | 0.54 | 0.49 | 0.51 | 0.51 | 5.21% | 17,407 |
Apr 14, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | - | 50,249 |
Apr 11, 2025 | 0.48 | 0.59 | 0.45 | 0.48 | 0.48 | -4.02% | 51,400 |
Apr 10, 2025 | 0.49 | 0.55 | 0.49 | 0.50 | 0.50 | -1.44% | 14,166 |
Apr 9, 2025 | 0.50 | 0.51 | 0.48 | 0.51 | 0.51 | 3.57% | 52,349 |
Apr 8, 2025 | 0.55 | 0.55 | 0.45 | 0.49 | 0.49 | 8.53% | 38,712 |
Apr 7, 2025 | 0.46 | 0.48 | 0.44 | 0.45 | 0.45 | -2.17% | 33,250 |
Apr 4, 2025 | 0.48 | 0.55 | 0.43 | 0.46 | 0.46 | -5.82% | 76,597 |
Apr 3, 2025 | 0.50 | 0.56 | 0.49 | 0.49 | 0.49 | -5.55% | 73,702 |
Apr 2, 2025 | 0.54 | 0.60 | 0.49 | 0.52 | 0.52 | -3.17% | 184,187 |
Apr 1, 2025 | 0.56 | 0.61 | 0.52 | 0.54 | 0.54 | -4.00% | 100,972 |
Mar 31, 2025 | 0.66 | 0.66 | 0.55 | 0.56 | 0.56 | -7.90% | 63,727 |
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 |