ClearOne Inc (CLRO) Historical Stock Data

0.55 ↑0.02 (3.10%)

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

Historical Data

In the past 30 trading days, CLRO is down -1.23% 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
2025-04-25	0.54	0.55	↑$0.01 (2.62%)	0.50	0.55	34.61K
2025-04-24	0.48	0.53	↑$0.05 (10.48%)	0.48	0.54	43.53K
2025-04-23	0.52	0.50	↓$0.02 (-3.33%)	0.48	0.52	24.50K
2025-04-22	0.50	0.49	↓$0.01 (-1.98%)	0.48	0.50	30.79K
2025-04-21	0.49	0.49	↑$0.00 (0.51%)	0.49	0.50	23.32K
2025-04-17	0.49	0.50	↑$0.01 (1.29%)	0.48	0.50	19.18K
2025-04-16	0.51	0.51	↑$0.00 (0.00%)	0.49	0.51	13.84K
2025-04-15	0.50	0.51	↑$0.01 (1.02%)	0.49	0.54	17.41K
2025-04-14	0.48	0.48	↓$0.00 (-0.72%)	0.48	0.51	50.25K
2025-04-11	0.48	0.48	↑$0.00 (0.02%)	0.45	0.59	51.40K
2025-04-10	0.49	0.50	↑$0.01 (2.08%)	0.49	0.55	14.17K
2025-04-09	0.50	0.51	↑$0.01 (1.50%)	0.48	0.51	51.50K
2025-04-08	0.55	0.49	↓$0.06 (-11.15%)	0.45	0.55	38.69K
2025-04-07	0.46	0.45	↓$0.01 (-2.06%)	0.44	0.48	33.25K
2025-04-04	0.48	0.46	↓$0.02 (-3.85%)	0.43	0.55	76.60K
2025-04-03	0.50	0.49	↓$0.01 (-2.62%)	0.49	0.56	73.70K
2025-04-02	0.54	0.52	↓$0.02 (-3.12%)	0.49	0.60	184.10K
2025-04-01	0.56	0.54	↓$0.02 (-4.42%)	0.52	0.61	100.97K
2025-03-31	0.66	0.56	↓$0.10 (-15.44%)	0.55	0.66	63.73K
2025-03-28	0.65	0.61	↓$0.05 (-6.91%)	0.60	0.65	43.86K
2025-03-27	0.62	0.67	↑$0.05 (7.34%)	0.62	0.68	13.68K
2025-03-26	0.61	0.65	↑$0.04 (6.28%)	0.61	0.67	15.77K
2025-03-25	0.63	0.61	↓$0.02 (-2.76%)	0.60	0.63	30.89K
2025-03-24	0.65	0.63	↓$0.02 (-2.91%)	0.61	0.65	32.43K
2025-03-21	0.63	0.63	↑$0.01 (1.12%)	0.57	0.77	251.51K
2025-03-20	0.61	0.62	↑$0.01 (2.08%)	0.61	0.68	25.55K
2025-03-19	0.67	0.63	↓$0.04 (-5.43%)	0.62	0.67	87.17K
2025-03-18	0.64	0.63	↓$0.00 (-0.77%)	0.63	0.67	26.91K
2025-03-17	0.67	0.63	↓$0.04 (-5.97%)	0.62	0.67	40.26K
2025-03-14	0.64	0.64	↑$0.00 (0.33%)	0.62	0.66	65.97K