ClearOne Inc (CLRO) Historical Stock Data
0.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLRO is down -0.60% a day on average. There have been 14 days where ClearOne Inc closed green and 16 days where CLRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.49 | 0.48 | ↓$0.01 (-2.06%) | 0.48 | 0.51 | 28.51K |
| 2024-11-19 | 0.50 | 0.49 | ↓$0.01 (-1.35%) | 0.49 | 0.51 | 9.35K |
| 2024-11-18 | 0.51 | 0.49 | ↓$0.02 (-4.71%) | 0.48 | 0.52 | 47.39K |
| 2024-11-15 | 0.53 | 0.51 | ↓$0.02 (-3.75%) | 0.50 | 0.53 | 113.91K |
| 2024-11-14 | 0.57 | 0.57 | ↑$0.00 (0.18%) | 0.57 | 0.58 | 20.22K |
| 2024-11-13 | 0.58 | 0.55 | ↓$0.03 (-5.01%) | 0.53 | 0.58 | 50.90K |
| 2024-11-12 | 0.54 | 0.55 | ↑$0.01 (1.81%) | 0.51 | 0.55 | 34.27K |
| 2024-11-11 | 0.54 | 0.56 | ↑$0.02 (2.78%) | 0.54 | 0.57 | 37.51K |
| 2024-11-08 | 0.56 | 0.56 | ↓$0.00 (-0.86%) | 0.54 | 0.57 | 7.60K |
| 2024-11-07 | 0.55 | 0.55 | ↑$0.01 (1.10%) | 0.54 | 0.57 | 17.61K |
| 2024-11-06 | 0.58 | 0.56 | ↓$0.02 (-3.36%) | 0.55 | 0.59 | 27.30K |
| 2024-11-05 | 0.55 | 0.57 | ↑$0.02 (3.64%) | 0.55 | 0.57 | 13.73K |
| 2024-11-04 | 0.57 | 0.56 | ↓$0.01 (-1.07%) | 0.55 | 0.59 | 26.15K |
| 2024-11-01 | 0.57 | 0.57 | ↑$0.00 (0.00%) | 0.57 | 0.59 | 9.06K |
| 2024-10-31 | 0.57 | 0.59 | ↑$0.02 (2.98%) | 0.57 | 0.59 | 17.34K |
| 2024-10-30 | 0.56 | 0.57 | ↑$0.01 (1.79%) | 0.56 | 0.59 | 11.39K |
| 2024-10-29 | 0.58 | 0.57 | ↓$0.01 (-2.55%) | 0.55 | 0.58 | 19.89K |
| 2024-10-28 | 0.58 | 0.58 | ↓$0.00 (-0.10%) | 0.57 | 0.59 | 4.82K |
| 2024-10-25 | 0.58 | 0.58 | ↑$0.00 (0.83%) | 0.57 | 0.59 | 7.29K |
| 2024-10-24 | 0.58 | 0.58 | ↑$0.00 (0.00%) | 0.58 | 0.59 | 7.75K |
| 2024-10-23 | 0.60 | 0.59 | ↓$0.01 (-1.75%) | 0.58 | 0.60 | 5.88K |
| 2024-10-22 | 0.58 | 0.60 | ↑$0.01 (2.50%) | 0.58 | 0.60 | 5.76K |
| 2024-10-21 | 0.60 | 0.60 | ↓$0.00 (-0.03%) | 0.58 | 0.61 | 4.93K |
| 2024-10-18 | 0.58 | 0.59 | ↑$0.01 (1.20%) | 0.58 | 0.60 | 5.68K |
| 2024-10-17 | 0.60 | 0.59 | ↓$0.01 (-2.00%) | 0.56 | 0.60 | 11.95K |
| 2024-10-16 | 0.59 | 0.60 | ↑$0.01 (1.69%) | 0.59 | 0.60 | 4.44K |
| 2024-10-15 | 0.58 | 0.59 | ↑$0.01 (1.07%) | 0.58 | 0.60 | 13.65K |
| 2024-10-14 | 0.60 | 0.58 | ↓$0.02 (-3.05%) | 0.55 | 0.60 | 15.45K |
| 2024-10-11 | 0.60 | 0.59 | ↓$0.02 (-2.76%) | 0.59 | 0.60 | 8.59K |
| 2024-10-10 | 0.64 | 0.61 | ↓$0.03 (-5.02%) | 0.58 | 0.64 | 15.82K |
Create an account or log in to view more rows.
$CLRO Here we go!!!
$CLRO Exciting times ahead people.
$CLRO Algorithms are playing games
$CLRO eyeing for a scalp
$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??