ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
0.578
-0.020 (-3.41%)
Jan 22, 2025, 3:53 PM EST - Market open

ClearOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.640.650.590.600.60-1.82%160,288
Jan 17, 20250.620.660.590.610.61-2.61%315,828
Jan 16, 20250.700.700.540.630.63-8.54%506,611
Jan 15, 20250.700.720.670.690.690.98%158,347
Jan 14, 20250.750.760.630.680.68-11.14%347,380
Jan 13, 20250.770.830.740.770.77-7.05%282,543
Jan 10, 20250.800.980.770.830.834.71%693,848
Jan 8, 20250.880.900.750.790.79-12.54%655,841
Jan 7, 20251.001.030.900.900.90-17.88%666,825
Jan 6, 20250.961.230.911.101.10-16.03%2,567,463
Jan 3, 20251.051.401.031.311.3131.39%4,824,651
Jan 2, 20250.771.050.741.001.0027.43%2,349,188
Dec 31, 20240.631.110.600.780.7824.39%7,291,300
Dec 30, 20240.600.640.600.630.633.32%77,927
Dec 27, 20240.590.610.590.610.613.19%46,255
Dec 26, 20240.600.610.580.590.591.72%28,587
Dec 24, 20240.580.600.570.580.58-1.69%51,870
Dec 23, 20240.610.610.590.590.59-3.67%27,128
Dec 20, 20240.590.610.580.610.610.41%68,239
Dec 19, 20240.590.610.550.610.6110.91%135,248
Dec 18, 20240.560.600.550.550.550.36%66,973
Dec 17, 20240.530.560.520.550.554.18%19,800
Dec 16, 20240.550.550.530.530.53-4.54%35,622
Dec 13, 20240.580.580.530.550.55-2.58%44,884
Dec 12, 20240.590.600.540.570.57-2.82%43,614
Dec 11, 20240.610.610.580.580.58-3.29%113,944
Dec 10, 20240.630.640.600.600.60-4.32%97,412
Dec 9, 20240.630.630.600.630.634.87%110,168
Dec 6, 20240.550.610.550.600.6011.07%62,843
Dec 5, 20240.540.580.500.540.542.56%119,601
Dec 4, 20240.510.540.490.530.535.30%101,937
Dec 3, 20240.480.500.480.500.502.04%33,497
Dec 2, 20240.500.510.470.490.49-3.92%95,934
Nov 29, 20240.510.510.470.510.515.13%65,994
Nov 27, 20240.470.510.460.490.492.56%160,267
Nov 26, 20240.480.520.460.470.47-3.47%1,281,654
Nov 25, 20240.500.500.490.490.49-1.01%4,235,579
Nov 22, 20240.480.510.480.500.50-0.34%26,767
Nov 21, 20240.490.500.480.500.503.48%11,762
Nov 20, 20240.490.510.480.480.48-2.04%28,508
Nov 19, 20240.500.510.490.490.490.82%9,345
Nov 18, 20240.510.520.480.490.49-4.72%47,391
Nov 15, 20240.530.530.500.510.51-10.67%114,071
Nov 14, 20240.570.580.570.570.573.82%20,217
Nov 13, 20240.580.580.530.550.550.04%50,904
Nov 12, 20240.540.550.510.550.55-0.94%34,270
Nov 11, 20240.540.570.540.560.56-0.18%37,511
Nov 8, 20240.560.570.540.560.560.91%7,597
Nov 7, 20240.550.570.540.550.55-1.61%17,605
Nov 6, 20240.580.590.550.560.56-1.75%27,300
Nov 5, 20240.550.570.550.570.571.08%13,725
Nov 4, 20240.570.590.550.560.56-1.07%26,154
Nov 1, 20240.570.590.570.570.57-2.90%9,061
Oct 31, 20240.570.590.570.590.592.98%17,344
Oct 30, 20240.560.590.560.570.570.85%11,393
Oct 29, 20240.580.580.550.570.57-2.55%19,887
Oct 28, 20240.580.590.570.580.58-0.03%4,923
Oct 25, 20240.580.590.570.580.580.03%7,286
Oct 24, 20240.580.590.580.580.58-1.61%7,749
Oct 23, 20240.600.600.580.590.59-0.92%5,881
Oct 22, 20240.580.600.580.600.60-0.82%5,763
Oct 21, 20240.600.610.580.600.601.68%4,927
Oct 18, 20240.580.600.580.590.590.34%5,687
Oct 17, 20240.600.600.560.590.59-2.00%11,950
Oct 16, 20240.590.600.590.600.602.34%4,443
Oct 15, 20240.580.600.580.590.591.44%13,654
Oct 14, 20240.600.600.550.580.58-1.20%15,451
Oct 11, 20240.600.600.590.590.59-3.31%8,585
Oct 10, 20240.640.640.580.610.614.74%15,817
Oct 9, 20240.610.610.560.580.58-1.43%11,973
Oct 8, 20240.590.600.590.590.59-2.35%7,873
Oct 7, 20240.610.610.590.600.60-0.07%14,351
Oct 4, 20240.610.610.590.600.60-2.36%8,191
Oct 3, 20240.600.620.590.620.62-1.19%8,026
Oct 2, 20240.590.630.590.620.620.39%15,743
Oct 1, 20240.590.620.590.620.620.16%7,171
Sep 30, 20240.610.620.580.620.621.48%9,724
Sep 27, 20240.610.610.580.610.61-2,731
Sep 26, 20240.590.610.580.610.614.47%7,581
Sep 25, 20240.580.600.570.580.58-1.03%19,505
Sep 24, 20240.600.600.590.590.590.34%11,668
Sep 23, 20240.570.590.570.590.591.80%22,282
Sep 20, 20240.600.600.570.580.58-3.41%33,870
Sep 19, 20240.580.600.580.600.603.10%8,054
Sep 18, 20240.560.600.560.580.581.49%51,348
Sep 17, 20240.570.600.570.570.570.09%45,200
Sep 16, 20240.600.610.570.570.57-1.23%35,003
Sep 13, 20240.590.590.570.580.58-1.18%29,251
Sep 12, 20240.560.600.560.590.59-0.85%22,970
Sep 11, 20240.580.600.560.590.592.43%6,652
Sep 10, 20240.570.580.550.580.58-0.29%4,196
Sep 9, 20240.570.580.550.580.585.11%14,380
Sep 6, 20240.570.580.550.550.55-3.07%37,844
Sep 5, 20240.580.580.560.570.571.41%18,618
Sep 4, 20240.560.580.560.560.560.81%6,145
Sep 3, 20240.580.580.550.550.55-4.84%8,877
Aug 30, 20240.570.600.570.580.582.25%21,351
Aug 29, 20240.560.610.550.570.572.44%46,663
Aug 28, 20240.560.560.560.560.560.16%14,256
Aug 27, 20240.560.560.560.560.56-0.15%11,072