ClearOne Inc (CLRO) Historical Stock Data

0.49 ↓0.01 (-1.44%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CLRO is up 1.17% a day on average. There have been 10 days where ClearOne Inc closed green and 20 days where CLRO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-02-11	0.50	0.49	↓$0.00 (-0.50%)	0.46	0.50	87.26K
2025-02-10	0.53	0.50	↓$0.03 (-4.98%)	0.48	0.53	126.53K
2025-02-07	0.52	0.52	↓$0.00 (-0.19%)	0.51	0.55	94.68K
2025-02-06	0.54	0.53	↓$0.01 (-0.97%)	0.51	0.56	36.88K
2025-02-05	0.51	0.53	↑$0.02 (4.11%)	0.51	0.54	98.55K
2025-02-04	0.54	0.51	↓$0.03 (-5.72%)	0.45	0.54	189.57K
2025-02-03	0.54	0.54	↓$0.00 (-0.41%)	0.52	0.56	91.80K
2025-01-31	0.54	0.54	↓$0.00 (-0.22%)	0.54	0.58	66.93K
2025-01-30	0.53	0.56	↑$0.03 (5.16%)	0.51	0.58	515.67K
2025-01-29	0.56	0.53	↓$0.03 (-5.54%)	0.52	0.57	113.37K
2025-01-28	0.55	0.54	↓$0.01 (-1.99%)	0.53	0.56	113.41K
2025-01-27	0.60	0.55	↓$0.05 (-7.55%)	0.54	0.66	101.54K
2025-01-24	0.60	0.59	↓$0.01 (-1.25%)	0.57	0.70	749.90K
2025-01-23	0.58	0.59	↑$0.00 (0.84%)	0.55	0.61	234.20K
2025-01-22	0.60	0.58	↓$0.02 (-3.62%)	0.57	0.60	374.38K
2025-01-21	0.64	0.60	↓$0.04 (-5.67%)	0.59	0.65	158.22K
2025-01-17	0.62	0.61	↓$0.01 (-0.87%)	0.59	0.66	315.83K
2025-01-16	0.70	0.63	↓$0.07 (-9.80%)	0.54	0.70	506.60K
2025-01-15	0.70	0.69	↓$0.01 (-1.72%)	0.67	0.72	157.87K
2025-01-14	0.75	0.68	↓$0.06 (-8.39%)	0.63	0.76	347.08K
2025-01-13	0.77	0.77	↓$0.00 (-0.05%)	0.74	0.83	277.04K
2025-01-10	0.80	0.83	↑$0.03 (3.52%)	0.77	0.98	691.76K
2025-01-08	0.88	0.79	↓$0.09 (-10.22%)	0.75	0.90	652.40K
2025-01-07	1.00	0.90	↓$0.10 (-9.67%)	0.90	1.03	664.47K
2025-01-06	0.96	1.10	↑$0.14 (14.45%)	0.91	1.23	2.56M
2025-01-03	1.05	1.31	↑$0.26 (24.76%)	1.03	1.40	4.81M
2025-01-02	0.77	1.00	↑$0.23 (29.48%)	0.74	1.05	2.34M
2024-12-31	0.63	0.78	↑$0.15 (24.39%)	0.60	1.11	7.29M
2024-12-30	0.60	0.63	↑$0.03 (4.52%)	0.60	0.64	77.93K
2024-12-27	0.59	0.61	↑$0.02 (3.19%)	0.59	0.61	46.26K