ClearOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.59	0.61	0.58	0.61	0.61	0.41%	68,239
Dec 19, 2024	0.59	0.61	0.55	0.61	0.61	10.91%	135,248
Dec 18, 2024	0.56	0.60	0.55	0.55	0.55	0.36%	66,973
Dec 17, 2024	0.53	0.56	0.52	0.55	0.55	4.18%	19,800
Dec 16, 2024	0.55	0.55	0.53	0.53	0.53	-4.54%	35,622
Dec 13, 2024	0.58	0.58	0.53	0.55	0.55	-2.58%	44,884
Dec 12, 2024	0.59	0.60	0.54	0.57	0.57	-2.82%	43,614
Dec 11, 2024	0.61	0.61	0.58	0.58	0.58	-3.29%	113,944
Dec 10, 2024	0.63	0.64	0.60	0.60	0.60	-4.32%	97,412
Dec 9, 2024	0.63	0.63	0.60	0.63	0.63	4.87%	110,168
Dec 6, 2024	0.55	0.61	0.55	0.60	0.60	11.07%	62,843
Dec 5, 2024	0.54	0.58	0.50	0.54	0.54	2.56%	119,601
Dec 4, 2024	0.51	0.54	0.49	0.53	0.53	5.30%	101,937
Dec 3, 2024	0.48	0.50	0.48	0.50	0.50	2.04%	33,497
Dec 2, 2024	0.50	0.51	0.47	0.49	0.49	-3.92%	95,934
Nov 29, 2024	0.51	0.51	0.47	0.51	0.51	5.13%	65,994
Nov 27, 2024	0.47	0.51	0.46	0.49	0.49	2.56%	160,267
Nov 26, 2024	0.48	0.52	0.46	0.47	0.47	-3.47%	1,281,654
Nov 25, 2024	0.50	0.50	0.49	0.49	0.49	-1.01%	4,235,579
Nov 22, 2024	0.48	0.51	0.48	0.50	0.50	-0.34%	26,767
Nov 21, 2024	0.49	0.50	0.48	0.50	0.50	3.48%	11,762
Nov 20, 2024	0.49	0.51	0.48	0.48	0.48	-2.04%	28,508
Nov 19, 2024	0.50	0.51	0.49	0.49	0.49	0.82%	9,345
Nov 18, 2024	0.51	0.52	0.48	0.49	0.49	-4.72%	47,391
Nov 15, 2024	0.53	0.53	0.50	0.51	0.51	-10.67%	114,071
Nov 14, 2024	0.57	0.58	0.57	0.57	0.57	3.82%	20,217
Nov 13, 2024	0.58	0.58	0.53	0.55	0.55	0.04%	50,904
Nov 12, 2024	0.54	0.55	0.51	0.55	0.55	-0.94%	34,270
Nov 11, 2024	0.54	0.57	0.54	0.56	0.56	-0.18%	37,511
Nov 8, 2024	0.56	0.57	0.54	0.56	0.56	0.91%	7,597
Nov 7, 2024	0.55	0.57	0.54	0.55	0.55	-1.61%	17,605
Nov 6, 2024	0.58	0.59	0.55	0.56	0.56	-1.75%	27,300
Nov 5, 2024	0.55	0.57	0.55	0.57	0.57	1.08%	13,725
Nov 4, 2024	0.57	0.59	0.55	0.56	0.56	-1.07%	26,154
Nov 1, 2024	0.57	0.59	0.57	0.57	0.57	-2.90%	9,061
Oct 31, 2024	0.57	0.59	0.57	0.59	0.59	2.98%	17,344
Oct 30, 2024	0.56	0.59	0.56	0.57	0.57	0.85%	11,393
Oct 29, 2024	0.58	0.58	0.55	0.57	0.57	-2.55%	19,887
Oct 28, 2024	0.58	0.59	0.57	0.58	0.58	-0.03%	4,923
Oct 25, 2024	0.58	0.59	0.57	0.58	0.58	0.03%	7,286
Oct 24, 2024	0.58	0.59	0.58	0.58	0.58	-1.61%	7,749
Oct 23, 2024	0.60	0.60	0.58	0.59	0.59	-0.92%	5,881
Oct 22, 2024	0.58	0.60	0.58	0.60	0.60	-0.82%	5,763
Oct 21, 2024	0.60	0.61	0.58	0.60	0.60	1.68%	4,927
Oct 18, 2024	0.58	0.60	0.58	0.59	0.59	0.34%	5,687
Oct 17, 2024	0.60	0.60	0.56	0.59	0.59	-2.00%	11,950
Oct 16, 2024	0.59	0.60	0.59	0.60	0.60	2.34%	4,443
Oct 15, 2024	0.58	0.60	0.58	0.59	0.59	1.44%	13,654
Oct 14, 2024	0.60	0.60	0.55	0.58	0.58	-1.20%	15,451
Oct 11, 2024	0.60	0.60	0.59	0.59	0.59	-3.31%	8,585
Oct 10, 2024	0.64	0.64	0.58	0.61	0.61	4.74%	15,817
Oct 9, 2024	0.61	0.61	0.56	0.58	0.58	-1.43%	11,973
Oct 8, 2024	0.59	0.60	0.59	0.59	0.59	-2.35%	7,873
Oct 7, 2024	0.61	0.61	0.59	0.60	0.60	-0.07%	14,351
Oct 4, 2024	0.61	0.61	0.59	0.60	0.60	-2.36%	8,191
Oct 3, 2024	0.60	0.62	0.59	0.62	0.62	-1.19%	8,026
Oct 2, 2024	0.59	0.63	0.59	0.62	0.62	0.39%	15,743
Oct 1, 2024	0.59	0.62	0.59	0.62	0.62	0.16%	7,171
Sep 30, 2024	0.61	0.62	0.58	0.62	0.62	1.48%	9,724
Sep 27, 2024	0.61	0.61	0.58	0.61	0.61	-	2,731
Sep 26, 2024	0.59	0.61	0.58	0.61	0.61	4.47%	7,581
Sep 25, 2024	0.58	0.60	0.57	0.58	0.58	-1.03%	19,505
Sep 24, 2024	0.60	0.60	0.59	0.59	0.59	0.34%	11,668
Sep 23, 2024	0.57	0.59	0.57	0.59	0.59	1.80%	22,282
Sep 20, 2024	0.60	0.60	0.57	0.58	0.58	-3.41%	33,870
Sep 19, 2024	0.58	0.60	0.58	0.60	0.60	3.10%	8,054
Sep 18, 2024	0.56	0.60	0.56	0.58	0.58	1.49%	51,348
Sep 17, 2024	0.57	0.60	0.57	0.57	0.57	0.09%	45,200
Sep 16, 2024	0.60	0.61	0.57	0.57	0.57	-1.23%	35,003
Sep 13, 2024	0.59	0.59	0.57	0.58	0.58	-1.18%	29,251
Sep 12, 2024	0.56	0.60	0.56	0.59	0.59	-0.85%	22,970
Sep 11, 2024	0.58	0.60	0.56	0.59	0.59	2.43%	6,652
Sep 10, 2024	0.57	0.58	0.55	0.58	0.58	-0.29%	4,196
Sep 9, 2024	0.57	0.58	0.55	0.58	0.58	5.11%	14,380
Sep 6, 2024	0.57	0.58	0.55	0.55	0.55	-3.07%	37,844
Sep 5, 2024	0.58	0.58	0.56	0.57	0.57	1.41%	18,618
Sep 4, 2024	0.56	0.58	0.56	0.56	0.56	0.81%	6,145
Sep 3, 2024	0.58	0.58	0.55	0.55	0.55	-4.84%	8,877
Aug 30, 2024	0.57	0.60	0.57	0.58	0.58	2.25%	21,351
Aug 29, 2024	0.56	0.61	0.55	0.57	0.57	2.44%	46,663
Aug 28, 2024	0.56	0.56	0.56	0.56	0.56	0.16%	14,256
Aug 27, 2024	0.56	0.56	0.56	0.56	0.56	-0.15%	11,072
Aug 26, 2024	0.58	0.59	0.55	0.56	0.56	-4.57%	50,453
Aug 23, 2024	0.60	0.60	0.56	0.58	0.58	-3.64%	53,874
Aug 22, 2024	0.57	0.64	0.57	0.61	0.61	6.14%	61,019
Aug 21, 2024	0.56	0.57	0.55	0.57	0.57	0.71%	14,984
Aug 20, 2024	0.61	0.63	0.53	0.57	0.57	-8.22%	136,625
Aug 19, 2024	0.63	0.63	0.61	0.62	0.62	2.78%	12,016
Aug 16, 2024	0.60	0.81	0.54	0.60	0.60	0.40%	748,046
Aug 15, 2024	0.63	0.65	0.54	0.60	0.60	-5.74%	75,146
Aug 14, 2024	0.65	0.65	0.63	0.63	0.63	-1.11%	14,532
Aug 13, 2024	0.65	0.65	0.64	0.64	0.64	-1.06%	20,220
Aug 12, 2024	0.63	0.66	0.63	0.65	0.65	-0.18%	23,399
Aug 9, 2024	0.66	0.68	0.64	0.65	0.65	-2.54%	5,955
Aug 8, 2024	0.65	0.67	0.63	0.67	0.67	2.81%	19,321
Aug 7, 2024	0.65	0.66	0.64	0.65	0.65	-1.83%	19,400
Aug 6, 2024	0.66	0.66	0.65	0.66	0.66	1.92%	6,213
Aug 5, 2024	0.68	0.68	0.63	0.65	0.65	-4.09%	36,620
Aug 2, 2024	0.67	0.70	0.67	0.68	0.68	-3.83%	12,660
Aug 1, 2024	0.70	0.73	0.67	0.70	0.70	1.72%	15,310