ストックスクリーナーアプリを入手
0.4851
2.56%
0.0121
Clearone Inc (CLRO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.5092 | $0.455 | $0.0542 | 159,507.0 | +2.56% |
| 2024-11-26 | $0.515 | $0.459 | $0.056 | 1,253,665.0 | -3.47% |
| 2024-11-25 | $0.4969 | $0.49 | $0.0069 | 3,358,425.0 | -1.01% |
| 2024-11-22 | $0.5092 | $0.48 | $0.0292 | 26,767.0 | -0.34% |
| 2024-11-21 | $0.50 | $0.4825 | $0.0175 | 11,762.0 | +3.48% |
| 2024-11-20 | $0.51 | $0.48 | $0.03 | 28,307.0 | -2.04% |
| 2024-11-19 | $0.51 | $0.485 | $0.025 | 9,345.0 | +0.82% |
| 2024-11-18 | $0.52 | $0.48 | $0.04 | 47,389.0 | -4.72% |
| 2024-11-15 | $0.53 | $0.50 | $0.03 | 113,745.0 | -10.67% |
| 2024-11-14 | $0.5751 | $0.57 | $0.0051 | 17,914.0 | +3.82% |
| 2024-11-13 | $0.58 | $0.5311 | $0.0489 | 50,753.0 | +0.04% |
| 2024-11-12 | $0.55 | $0.511 | $0.039 | 34,228.0 | -0.94% |
| 2024-11-11 | $0.57 | $0.54 | $0.03 | 35,101.0 | -0.18% |
| 2024-11-08 | $0.57 | $0.539 | $0.031 | 7,594.0 | +0.91% |
| 2024-11-07 | $0.57 | $0.535 | $0.035 | 17,470.0 | -1.61% |
| 2024-11-06 | $0.5894 | $0.55 | $0.0394 | 27,273.0 | -1.75% |
| 2024-11-05 | $0.5723 | $0.55 | $0.0223 | 13,725.0 | +1.08% |
| 2024-11-04 | $0.589 | $0.55 | $0.039 | 26,148.0 | -1.07% |
| 2024-11-01 | $0.5895 | $0.57 | $0.0195 | 6,551.0 | -2.90% |
| 2024-10-31 | $0.5895 | $0.57 | $0.0195 | 17,341.0 | +2.98% |
| 2024-10-30 | $0.5895 | $0.56 | $0.0295 | 11,392.0 | +0.85% |
| 2024-10-29 | $0.58 | $0.552 | $0.028 | 19,855.0 | -2.55% |
Clearone Inc (CLRO) 株の年ごとの株価履歴
この詳細な分析では、Clearone Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLRO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Clearone Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のClearone Inc (CLRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.5895 | $0.455 | $0.1345 | 5,405,176.0 | -17.36% |
| 2024-10 | $0.637 | $0.55 | $0.087 | 232,737.0 | -5.17% |
| 2024-09 | $0.62 | $0.5491 | $0.0709 | 394,277.0 | +6.21% |
| 2024-08 | $0.8127 | $0.5325 | $0.2802 | 1,411,021.0 | -15.55% |
| 2024-07 | $0.7562 | $0.6502 | $0.106 | 476,476.0 | +6.15% |
| 2024-06 | $1.02 | $0.63 | $0.39 | 2,793,260.0 | -13.91% |
| 2024-05 | $1.23 | $0.75 | $0.48 | 2,910,141.0 | -18.25% |
| 2024-04 | $1.88 | $0.86 | $1.02 | 5,886,641.0 | -49.52% |
| 2024-03 | $2.48 | $0.8858 | $1.59 | 160,108,569.0 | +99.22% |
| 2024-02 | $1.05 | $0.86 | $0.19 | 920,946.0 | -9.94% |
| 2024-01 | $1.14 | $0.9753 | $0.1647 | 988,114.0 | -5.68% |
2023年のClearone Inc (CLRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.15 | $0.7767 | $0.3733 | 1,522,112.0 | +31.88% |
| 2023-11 | $0.82 | $0.64 | $0.18 | 764,545.0 | +23.48% |
| 2023-10 | $0.7895 | $0.635 | $0.1545 | 516,712.0 | -12.57% |
| 2023-09 | $0.9288 | $0.75 | $0.1788 | 980,939.0 | -13.93% |
| 2023-08 | $0.895 | $0.732 | $0.163 | 1,592,642.0 | +9.36% |
| 2023-07 | $0.834 | $0.71 | $0.124 | 1,657,203.0 | -2.52% |
| 2023-06 | $1.22 | $0.801 | $0.419 | 7,927,472.0 | -63.69% |
| 2023-05 | $2.65 | $1.18 | $1.47 | 72,675,809.0 | +78.12% |
| 2023-04 | $1.51 | $1.18 | $0.33 | 603,819.0 | -15.23% |
| 2023-03 | $1.60 | $1.28 | $0.32 | 1,148,812.0 | -4.43% |
| 2023-02 | $1.76 | $1.51 | $0.25 | 966,233.0 | -9.20% |
| 2023-01 | $1.96 | $1.49 | $0.47 | 3,338,628.0 | +14.47% |
2022年のClearone Inc (CLRO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.95 | $0.6951 | $1.25 | 77,008,682.0 | +99.03% |
| 2022-11 | $0.7637 | $0.5003 | $0.2634 | 338,040.0 | +40.03% |
| 2022-10 | $0.60 | $0.54 | $0.06 | 225,339.0 | +0.98% |
| 2022-09 | $0.6974 | $0.52 | $0.1774 | 286,018.0 | -16.91% |
| 2022-08 | $0.7766 | $0.63 | $0.1466 | 431,849.0 | -0.78% |
| 2022-07 | $0.6996 | $0.51 | $0.1896 | 339,373.0 | +21.29% |
| 2022-06 | $0.66 | $0.5401 | $0.1199 | 357,515.0 | -4.91% |
| 2022-05 | $0.83 | $0.4655 | $0.3645 | 949,370.0 | -22.72% |
| 2022-04 | $1.05 | $0.71 | $0.34 | 1,431,041.0 | -19.46% |
| 2022-03 | $0.94 | $0.7309 | $0.2091 | 843,293.0 | +2.54% |
| 2022-02 | $1.08 | $0.825 | $0.255 | 2,180,509.0 | -8.25% |
| 2022-01 | $1.56 | $0.8231 | $0.7369 | 7,202,753.0 | -24.81% |
0.64%
2.38%
大文字化:
|
ボリューム (24 時間):