ClearOne Inc (CLRO) Historical Stock Data
0.92 ↑0.01 (0.75%)
As of April 26, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, CLRO is down -0.57% a day on average. There have been 12 days where ClearOne Inc closed green and 18 days where CLRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 1.84 | 1.80 | ↓$0.04 (-2.17%) | 1.77 | 1.84 | 224.38K |
| 2024-03-21 | 1.74 | 1.82 | ↑$0.08 (4.60%) | 1.73 | 1.85 | 347.66K |
| 2024-03-20 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.68 | 1.79 | 420.30K |
| 2024-03-19 | 1.87 | 1.73 | ↓$0.14 (-7.49%) | 1.71 | 1.87 | 544.97K |
| 2024-03-18 | 1.72 | 1.83 | ↑$0.11 (6.40%) | 1.72 | 1.95 | 0.93M |
| 2024-03-15 | 1.91 | 1.72 | ↓$0.19 (-9.95%) | 1.70 | 1.91 | 607.65K |
| 2024-03-14 | 1.97 | 1.87 | ↓$0.10 (-5.08%) | 1.67 | 2.00 | 1.99M |
Create an account or log in to view more rows.
$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
$CLRO lets go <3