Stockscreener 앱 받기
4.29
8.53%
-0.40
Clearone Inc 주식 (CLRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $4.83 | $4.29 | $0.5388 | 16,772.0 | -8.53% |
| 2025-11-20 | $4.96 | $4.60 | $0.3588 | 7,247.0 | -1.70% |
| 2025-11-19 | $4.82 | $4.77 | $0.049 | 1,543.0 | -3.23% |
| 2025-11-18 | $4.93 | $4.71 | $0.22 | 5,470.0 | -0.40% |
| 2025-11-17 | $5.20 | $4.95 | $0.25 | 1,908.0 | -9.34% |
| 2025-11-14 | $5.46 | $4.97 | $0.49 | 5,068.0 | +7.46% |
| 2025-11-13 | $5.62 | $5.07 | $0.55 | 3,803.0 | -15.03% |
| 2025-11-12 | $5.98 | $5.14 | $0.8448 | 7,239.0 | +13.47% |
| 2025-11-11 | $5.27 | $5.07 | $0.2001 | 4,266.0 | +4.75% |
| 2025-11-10 | $5.28 | $5.03 | $0.253 | 6,559.0 | +1.02% |
| 2025-11-07 | $5.41 | $4.98 | $0.4333 | 12,486.0 | +0.26% |
| 2025-11-06 | $5.24 | $4.95 | $0.2921 | 7,587.0 | -4.63% |
| 2025-11-05 | $5.50 | $5.16 | $0.3399 | 3,561.0 | +0.74% |
| 2025-11-04 | $5.35 | $5.17 | $0.18 | 3,899.0 | -5.14% |
| 2025-11-03 | $6.00 | $5.39 | $0.61 | 5,412.0 | -2.68% |
| 2025-10-31 | $6.00 | $5.21 | $0.795 | 33,367.0 | +0.00% |
| 2025-10-30 | $5.80 | $5.51 | $0.2899 | 27,835.0 | -0.18% |
| 2025-10-29 | $6.00 | $5.43 | $0.57 | 14,876.0 | -4.43% |
| 2025-10-28 | $6.08 | $5.58 | $0.50 | 9,972.0 | -0.84% |
| 2025-10-27 | $6.25 | $5.12 | $1.13 | 106,628.0 | +17.02% |
| 2025-10-24 | $5.30 | $5.00 | $0.3012 | 3,905.0 | -2.34% |
Clearone Inc 주식 (CLRO) 연도별 가격 이력
이 심층 분석에서는 Clearone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clearone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clearone Inc 주식 (CLRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.00 | $4.29 | $1.71 | 109,592.0 | -23.39% |
| 2025-10 | $6.25 | $4.62 | $1.63 | 423,115.0 | -3.62% |
| 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% |
Clearone Inc 주식 (CLRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Clearone Inc 주식 (CLRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
5.49%
자본화:
|
볼륨(24시간):