ClearOne Inc. (CLRO)
0.49
-0.03 (-5.55%)
At close: Apr 03, 2025, 3:59 PM
0.53
8.22%
Pre-market: Apr 04, 2025, 04:15 AM EDT
ClearOne Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.54 | 0.56 | 0.49 | 0.49 | -0.03 | -5.77% | 70,139 |
| Apr 2, 2025 | 0.54 | 0.60 | 0.49 | 0.52 | -0.02 | -3.70% | 184,187 |
| Apr 1, 2025 | 0.56 | 0.61 | 0.52 | 0.54 | -0.02 | -3.57% | 100,972 |
| Mar 31, 2025 | 0.66 | 0.66 | 0.55 | 0.56 | -0.05 | -8.20% | 63,727 |
| Mar 28, 2025 | 0.65 | 0.65 | 0.60 | 0.61 | -0.06 | -8.96% | 43,900 |
| Mar 27, 2025 | 0.62 | 0.68 | 0.62 | 0.67 | 0.02 | 3.08% | 13,700 |
| Mar 26, 2025 | 0.61 | 0.67 | 0.61 | 0.65 | 0.04 | 6.56% | 20,449 |
| Mar 25, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | -0.02 | -3.17% | 31,143 |
| Mar 24, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.00 | 0.00% | 32,427 |
| Mar 21, 2025 | 0.63 | 0.77 | 0.57 | 0.63 | 0.01 | 1.61% | 252,509 |
| Mar 20, 2025 | 0.61 | 0.68 | 0.61 | 0.62 | -0.01 | -1.59% | 25,549 |
| Mar 19, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.00 | 0.00% | 87,200 |
| Mar 18, 2025 | 0.64 | 0.67 | 0.63 | 0.63 | 0.00 | 0.00% | 27,415 |
| Mar 17, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | -0.01 | -1.56% | 40,255 |
| Mar 14, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.00 | 0.00% | 66,000 |
| Mar 13, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | -0.01 | -1.54% | 18,209 |
| Mar 12, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | -0.02 | -2.99% | 91,046 |
| Mar 11, 2025 | 0.66 | 0.70 | 0.64 | 0.67 | 0.01 | 1.52% | 127,300 |
| Mar 10, 2025 | 0.74 | 0.74 | 0.65 | 0.66 | -0.08 | -10.81% | 256,800 |
| Mar 7, 2025 | 0.73 | 0.80 | 0.69 | 0.74 | 0.01 | 1.37% | 168,135 |
| Mar 6, 2025 | 0.71 | 0.73 | 0.68 | 0.73 | -0.02 | -2.67% | 189,625 |
| Mar 5, 2025 | 0.84 | 0.88 | 0.71 | 0.75 | -0.13 | -14.77% | 589,423 |
| Mar 4, 2025 | 0.72 | 0.90 | 0.66 | 0.88 | 0.09 | 11.39% | 1,891,400 |
| Mar 3, 2025 | 0.64 | 0.84 | 0.56 | 0.79 | 0.27 | 51.92% | 33,440,100 |
| Feb 28, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.03 | 6.12% | 2,949,540 |
| Feb 27, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.00 | 0.00% | 29,900 |
| Feb 26, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | -0.01 | -2.00% | 21,938 |
| Feb 25, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | -0.01 | -1.96% | 40,300 |
| Feb 24, 2025 | 0.54 | 0.54 | 0.50 | 0.51 | -0.01 | -1.92% | 38,811 |
| Feb 21, 2025 | 0.54 | 0.55 | 0.52 | 0.52 | 0.00 | 0.00% | 34,400 |
| Feb 20, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | -0.02 | -3.70% | 15,777 |
| Feb 19, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.02 | 3.85% | 69,225 |
| Feb 18, 2025 | 0.51 | 0.55 | 0.50 | 0.52 | 0.04 | 8.33% | 220,731 |
| Feb 14, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | -0.02 | -4.00% | 63,000 |
| Feb 13, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.02 | 4.17% | 50,632 |
| Feb 12, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | -0.01 | -2.04% | 33,400 |
| Feb 11, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | -0.01 | -2.00% | 87,378 |
| Feb 10, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | -0.02 | -3.85% | 126,602 |
| Feb 7, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | -0.01 | -1.89% | 94,676 |
| Feb 6, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.00 | 0.00% | 36,876 |
| Feb 5, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.02 | 3.92% | 98,553 |
| Feb 4, 2025 | 0.54 | 0.54 | 0.45 | 0.51 | -0.03 | -5.56% | 189,600 |
| Feb 3, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.00 | 0.00% | 91,902 |
| Jan 31, 2025 | 0.54 | 0.58 | 0.54 | 0.54 | -0.02 | -3.57% | 67,325 |
| Jan 30, 2025 | 0.53 | 0.58 | 0.51 | 0.56 | 0.03 | 5.66% | 515,700 |
| Jan 29, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | -0.01 | -1.85% | 114,400 |
| Jan 28, 2025 | 0.55 | 0.56 | 0.53 | 0.54 | -0.01 | -1.82% | 113,714 |
| Jan 27, 2025 | 0.60 | 0.66 | 0.54 | 0.55 | -0.04 | -6.78% | 101,542 |
| Jan 24, 2025 | 0.60 | 0.70 | 0.57 | 0.59 | 0.01 | 1.72% | 749,904 |
| Jan 23, 2025 | 0.58 | 0.61 | 0.55 | 0.58 | 0.00 | 0.00% | 234,800 |