ClearOne Inc (CLRO) Historical Stock Data
5.33 ↑0.19 (3.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLRO is up 0.91% a day on average. There have been 16 days where ClearOne Inc closed green and 14 days where CLRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.21 | 5.33 | ↑$0.11 (2.21%) | 5.21 | 5.33 | 1.85K |
| 2025-12-03 | 5.07 | 5.14 | ↑$0.07 (1.38%) | 5.07 | 5.24 | 1.13K |
| 2025-12-02 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.24 | 5.24 | 2.07K |
| 2025-12-01 | 5.36 | 5.22 | ↓$0.15 (-2.77%) | 5.13 | 5.36 | 1.43K |
| 2025-11-28 | 4.91 | 5.27 | ↑$0.36 (7.29%) | 4.75 | 5.44 | 17.25K |
| 2025-11-26 | 4.63 | 4.68 | ↑$0.05 (1.08%) | 4.59 | 4.88 | 3.62K |
| 2025-11-25 | 4.47 | 4.61 | ↑$0.14 (3.13%) | 4.47 | 4.92 | 2K |
| 2025-11-24 | 4.57 | 4.43 | ↓$0.14 (-3.06%) | 4.32 | 4.57 | 3.99K |
| 2025-11-21 | 4.60 | 4.29 | ↓$0.31 (-6.64%) | 4.29 | 4.83 | 16.78K |
| 2025-11-20 | 4.90 | 4.69 | ↓$0.21 (-4.29%) | 4.60 | 4.96 | 7.35K |
| 2025-11-19 | 4.82 | 4.77 | ↓$0.05 (-1.02%) | 4.77 | 4.82 | 1.65K |
| 2025-11-18 | 4.72 | 4.93 | ↑$0.21 (4.45%) | 4.71 | 4.93 | 5.47K |
| 2025-11-17 | 5.20 | 4.95 | ↓$0.25 (-4.81%) | 4.95 | 5.20 | 1.93K |
| 2025-11-14 | 4.98 | 5.46 | ↑$0.48 (9.63%) | 4.97 | 5.46 | 5.07K |
| 2025-11-13 | 5.62 | 5.08 | ↓$0.54 (-9.59%) | 5.07 | 5.62 | 3.87K |
| 2025-11-12 | 5.14 | 5.98 | ↑$0.84 (16.45%) | 5.14 | 5.98 | 7.24K |
| 2025-11-11 | 5.07 | 5.27 | ↑$0.20 (3.95%) | 5.07 | 5.27 | 4.27K |
| 2025-11-10 | 5.15 | 5.03 | ↓$0.12 (-2.31%) | 5.03 | 5.28 | 6.61K |
| 2025-11-07 | 5.15 | 4.98 | ↓$0.17 (-3.30%) | 4.98 | 5.41 | 12.49K |
| 2025-11-06 | 5.18 | 4.97 | ↓$0.21 (-4.11%) | 4.95 | 5.24 | 7.84K |
| 2025-11-05 | 5.33 | 5.21 | ↓$0.12 (-2.29%) | 5.16 | 5.50 | 3.56K |
| 2025-11-04 | 5.30 | 5.17 | ↓$0.13 (-2.36%) | 5.17 | 5.35 | 3.95K |
| 2025-11-03 | 5.39 | 5.45 | ↑$0.06 (1.11%) | 5.39 | 6.00 | 5.46K |
| 2025-10-31 | 5.86 | 5.60 | ↓$0.26 (-4.44%) | 5.21 | 6.00 | 33.57K |
| 2025-10-30 | 5.60 | 5.60 | ↑$0.00 (0.00%) | 5.51 | 5.80 | 28.44K |
| 2025-10-29 | 5.68 | 5.61 | ↓$0.07 (-1.23%) | 5.43 | 6.00 | 14.88K |
| 2025-10-28 | 5.61 | 5.87 | ↑$0.26 (4.63%) | 5.58 | 6.08 | 10.26K |
| 2025-10-27 | 5.12 | 5.92 | ↑$0.80 (15.63%) | 5.12 | 6.25 | 120.47K |
| 2025-10-24 | 5.02 | 5.06 | ↑$0.04 (0.78%) | 5.00 | 5.30 | 3.91K |
| 2025-10-23 | 4.80 | 5.18 | ↑$0.38 (7.92%) | 4.76 | 5.30 | 9.87K |
Create an account or log in to view more rows.
$CLRO BULLS ALPHA
BEARS BETA
$CLRO ADDING MORE…
$CLRO has just been halted from trading due to volatility.
$CLRO has just been halted from trading due to volatility.
$CLRO has just been halted from trading due to volatility.
$CLRO has just been halted from trading due to volatility.
$CLRO has just been halted from trading due to volatility.
$CLRO has just been halted from trading due to volatility.
$CLRO has just been halted from trading.
$CLRO just bought a half position.