ストックスクリーナーアプリを入手
5.93
0.50%
-0.03
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $5.93 | $5.60 | $0.3276 | 7,926.0 | -0.50% |
| 2025-10-09 | $6.19 | $5.70 | $0.4911 | 28,587.0 | +1.36% |
| 2025-10-08 | $5.98 | $5.80 | $0.182 | 13,155.0 | +1.99% |
| 2025-10-07 | $5.92 | $5.59 | $0.3264 | 10,374.0 | -1.37% |
| 2025-10-06 | $6.14 | $5.56 | $0.5789 | 30,377.0 | +2.36% |
| 2025-10-03 | $5.80 | $5.50 | $0.30 | 36,185.0 | -1.04% |
| 2025-10-02 | $5.95 | $5.65 | $0.2999 | 7,605.0 | -1.03% |
| 2025-10-01 | $5.99 | $5.63 | $0.36 | 8,743.0 | +0.34% |
| 2025-09-30 | $6.87 | $5.28 | $1.59 | 181,864.0 | +10.67% |
| 2025-09-29 | $5.46 | $5.05 | $0.415 | 27,432.0 | +3.75% |
| 2025-09-26 | $5.28 | $5.05 | $0.2325 | 6,139.0 | -1.56% |
| 2025-09-25 | $5.59 | $5.12 | $0.47 | 27,274.0 | -6.38% |
| 2025-09-24 | $5.68 | $5.44 | $0.24 | 19,073.0 | -2.14% |
| 2025-09-23 | $5.71 | $5.37 | $0.341 | 14,371.0 | -0.36% |
| 2025-09-22 | $5.69 | $5.21 | $0.4784 | 67,042.0 | +4.45% |
| 2025-09-19 | $6.20 | $5.26 | $0.94 | 273,500.0 | +4.86% |
| 2025-09-18 | $5.14 | $4.95 | $0.19 | 4,662.0 | +0.19% |
| 2025-09-17 | $5.20 | $4.88 | $0.32 | 13,909.0 | -0.58% |
| 2025-09-16 | $5.29 | $4.95 | $0.34 | 19,206.0 | +0.19% |
| 2025-09-15 | $5.29 | $4.65 | $0.64 | 76,372.0 | +9.11% |
| 2025-09-12 | $5.25 | $4.65 | $0.60 | 46,710.0 | -0.21% |
| 2025-09-11 | $4.74 | $4.18 | $0.5573 | 24,994.0 | +7.74% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-10 | $6.19 | $5.50 | $0.69 | 150,878.0 | +2.06% |
| 2025-09 | $6.87 | $3.89 | $2.98 | 2,283,895.0 | +44.17% |
| 2025-08 | $5.02 | $3.83 | $1.19 | 223,286.0 | -19.72% |
| 2025-07 | $15.42 | $5.01 | $10.41 | 41,074,696.0 | -12.70% |
| 2025-06 | $83.30 | $4.98 | $78.31 | 951,532.1 | -92.35% |
| 2025-05 | $132.6 | $74.81 | $57.83 | 14,810.2 | -41.32% |
| 2025-04 | $137.7 | $96.88 | $40.81 | 3,961.6 | +1.95% |
| 2025-03 | $202.5 | $124.1 | $78.41 | 158,500.1 | +7.95% |
| 2025-02 | $126.4 | $101.2 | $25.18 | 16,361.4 | -4.61% |
| 2025-01 | $315.0 | $114.8 | $200.2 | 69,619.0 | -30.73% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $144.2 | $106.0 | $38.25 | 6,035.0 | +23.53% |
| 2024-11 | $132.6 | $102.4 | $30.26 | 23,607.4 | -13.25% |
| 2024-10 | $143.3 | $123.8 | $19.57 | 1,034.4 | -5.17% |
| 2024-09 | $139.5 | $123.5 | $15.95 | 1,752.3 | +6.21% |
| 2024-08 | $182.9 | $119.8 | $63.05 | 6,271.2 | -15.55% |
| 2024-07 | $170.1 | $146.3 | $23.85 | 2,117.7 | +6.15% |
| 2024-06 | $229.5 | $141.8 | $87.75 | 12,414.5 | -13.91% |
| 2024-05 | $276.8 | $168.8 | $108.0 | 12,934.0 | -18.25% |
| 2024-04 | $423.0 | $193.5 | $229.5 | 26,162.8 | -49.52% |
| 2024-03 | $558.0 | $199.3 | $358.7 | 711,593.6 | +99.22% |
| 2024-02 | $236.2 | $193.5 | $42.75 | 4,093.1 | -9.94% |
| 2024-01 | $256.5 | $219.4 | $37.06 | 4,391.6 | -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 | $258.8 | $174.8 | $83.99 | 6,764.9 | +31.88% |
| 2023-11 | $184.5 | $144.0 | $40.50 | 3,398.0 | +23.48% |
| 2023-10 | $177.6 | $142.9 | $34.76 | 2,296.5 | -12.57% |
| 2023-09 | $209.0 | $168.8 | $40.23 | 4,359.7 | -13.93% |
| 2023-08 | $201.4 | $164.7 | $36.67 | 7,078.4 | +9.36% |
| 2023-07 | $187.7 | $159.7 | $27.90 | 7,365.3 | -2.52% |
| 2023-06 | $274.5 | $180.2 | $94.27 | 35,233.2 | -63.69% |
| 2023-05 | $596.2 | $265.5 | $330.8 | 323,003.6 | +78.12% |
| 2023-04 | $339.8 | $265.5 | $74.25 | 2,683.6 | -15.23% |
| 2023-03 | $360.0 | $288.0 | $72.00 | 5,105.8 | -4.43% |
| 2023-02 | $396.0 | $339.8 | $56.25 | 4,294.4 | -9.20% |
| 2023-01 | $441.0 | $335.2 | $105.8 | 14,838.3 | +14.47% |
6.35%
0.49%
大文字化:
|
ボリューム (24 時間):