ClearOne Inc (CLRO) Historical Stock Data
1.00 ↓0.05 (-4.76%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLRO is down -0.03% a day on average. There have been 13 days where ClearOne Inc closed green and 17 days where CLRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 1.00 | 1.10 | 104.72K |
| 2024-05-03 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.11 | 156.18K |
| 2024-05-02 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.02 | 1.13 | 348.33K |
| 2024-05-01 | 0.92 | 1.03 | ↑$0.11 (11.57%) | 0.90 | 1.23 | 892.39K |
| 2024-04-30 | 0.94 | 0.92 | ↓$0.01 (-1.23%) | 0.89 | 0.95 | 91.86K |
| 2024-04-29 | 0.91 | 0.90 | ↓$0.01 (-0.81%) | 0.89 | 0.97 | 234.57K |
| 2024-04-26 | 0.91 | 0.91 | ↑$0.00 (0.01%) | 0.90 | 0.93 | 48.95K |
| 2024-04-25 | 0.92 | 0.92 | ↓$0.00 (-0.26%) | 0.90 | 0.93 | 80.38K |
| 2024-04-24 | 0.95 | 0.93 | ↓$0.02 (-2.17%) | 0.90 | 0.95 | 80.04K |
| 2024-04-23 | 0.95 | 0.93 | ↓$0.02 (-2.07%) | 0.88 | 0.95 | 116.79K |
| 2024-04-22 | 0.97 | 0.94 | ↓$0.03 (-2.98%) | 0.90 | 0.97 | 103.60K |
| 2024-04-19 | 0.95 | 0.96 | ↑$0.01 (0.93%) | 0.94 | 0.99 | 130.01K |
| 2024-04-18 | 0.93 | 0.97 | ↑$0.04 (4.08%) | 0.90 | 0.99 | 83.73K |
| 2024-04-17 | 0.94 | 0.94 | ↑$0.00 (0.39%) | 0.93 | 0.95 | 70.10K |
| 2024-04-16 | 0.90 | 0.93 | ↑$0.03 (3.41%) | 0.88 | 0.93 | 190.32K |
| 2024-04-15 | 0.96 | 0.90 | ↓$0.07 (-6.80%) | 0.86 | 0.98 | 309.08K |
| 2024-04-12 | 1.01 | 1.00 | ↓$0.01 (-1.19%) | 0.95 | 1.05 | 230.89K |
| 2024-04-11 | 0.92 | 1.05 | ↑$0.13 (14.38%) | 0.90 | 1.07 | 0.97M |
| 2024-04-10 | 1.50 | 1.59 | ↑$0.09 (6.00%) | 1.47 | 1.60 | 390.52K |
| 2024-04-09 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.56 | 1.60 | 88.03K |
| 2024-04-08 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.47 | 1.59 | 247.14K |
| 2024-04-05 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.43 | 1.55 | 165.94K |
| 2024-04-04 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.46 | 1.54 | 162.85K |
| 2024-04-03 | 1.63 | 1.54 | ↓$0.09 (-5.52%) | 1.51 | 1.64 | 308.03K |
| 2024-04-02 | 1.82 | 1.69 | ↓$0.13 (-7.14%) | 1.40 | 1.82 | 1.32M |
| 2024-04-01 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.76 | 1.88 | 552.83K |
| 2024-03-28 | 1.92 | 1.83 | ↓$0.09 (-4.69%) | 1.78 | 1.97 | 682.90K |
| 2024-03-27 | 1.81 | 1.94 | ↑$0.13 (7.18%) | 1.81 | 1.98 | 0.97M |
| 2024-03-26 | 1.86 | 1.81 | ↓$0.05 (-2.69%) | 1.80 | 1.87 | 323.27K |
| 2024-03-25 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.80 | 1.95 | 546.45K |
Create an account or log in to view more rows.
$CLRO I gave in! Bought more 100 shares
$CLRO I don't know shit
but I know I'm holdin till I at least triple up
$CLRO this is just going to go up forever
$CLRO There is nothing wrong with a decent pullback
$CLRO yes
keep going down
let's go
stop stalling
$CLRO looking good today??
$CLRO this is just going to go up forever
$CLRO I can wait.
$CLRO HAVE A FANTASTIC WEEKEND FAM…
$CLRO nothing drops