ClearOne Inc (CLRO) Historical Stock Data
5.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLRO is up 1.66% a day on average. There have been 19 days where ClearOne Inc closed green and 11 days where CLRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.19 | 5.35 | ↑$0.16 (3.01%) | 5.15 | 5.36 | 39.40K |
| 2025-12-22 | 5.31 | 5.21 | ↓$0.10 (-1.88%) | 5.18 | 5.39 | 4.71K |
| 2025-12-19 | 5.23 | 5.37 | ↑$0.14 (2.62%) | 5.22 | 5.37 | 1.92K |
| 2025-12-18 | 5.35 | 5.35 | ↑$0.00 (0.00%) | 5.24 | 5.53 | 3.21K |
| 2025-12-17 | 5.18 | 5.26 | ↑$0.08 (1.54%) | 5.18 | 5.26 | 0.98K |
| 2025-12-16 | 5.10 | 5.46 | ↑$0.36 (7.06%) | 5.10 | 5.52 | 7.25K |
| 2025-12-15 | 5.35 | 5.11 | ↓$0.24 (-4.43%) | 5.10 | 5.40 | 9.40K |
| 2025-12-12 | 5.19 | 5.30 | ↑$0.11 (2.12%) | 5.10 | 5.57 | 21.12K |
| 2025-12-11 | 5.30 | 6.29 | ↑$0.99 (18.64%) | 5.30 | 6.29 | 162.56K |
| 2025-12-10 | 5.67 | 5.58 | ↓$0.09 (-1.59%) | 5.39 | 5.80 | 8.99K |
| 2025-12-09 | 5.45 | 5.60 | ↑$0.15 (2.75%) | 5.45 | 5.60 | 4.19K |
| 2025-12-08 | 5.29 | 5.46 | ↑$0.17 (3.21%) | 5.25 | 5.46 | 3.69K |
| 2025-12-05 | 5.32 | 5.29 | ↓$0.03 (-0.64%) | 5.28 | 5.32 | 2.21K |
| 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 |
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.