Get the Stockscreener App
0.9288
3.80%
+0.034
After Hours:
.9008
-0.028
-3.01%
ClearOne Inc Stock (CLRO) Price History
The historical daily chart and data for ClearOne Inc stock (CLRO), show that the latest closing stock price as of May 14, 2024, is $0.9288.
- ClearOne Inc all-time high stock price is $14.65, occurred on June 15, 2015.
- The lowest ClearOne Inc stock price recorded was $0.4655 on May 11, 2022. Since then, ClearOne Inc's stock price has risen over 99.53% to $0.9288 now.
- The 52-week high stock price for CLRO is $2.65, representing a 185.31% increase from the current share price, occurred on May 19, 2023.
- The 52-week low stock price for CLRO is $0.635, indicating a -31.63% decrease from the current share price, occurred on October 26, 2023.
- The closing price of ClearOne Inc (CLRO) stock in the beginning of 2023 was $1.29. The stock closed the year at $1.52, a gain of over 17.83% for the year.
The table below shows more information about CLRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $0.94 | $0.87 | $0.07 | 146,177.0 | +3.80% |
| May 13, 2024 | $0.9077 | $0.88 | $0.0277 | 96,215.0 | -1.42% |
| May 10, 2024 | $0.9349 | $0.9002 | $0.0347 | 94,665.0 | -2.40% |
| May 09, 2024 | $0.99 | $0.912 | $0.078 | 87,970.0 | -2.80% |
| May 08, 2024 | $0.9983 | $0.9463 | $0.052 | 135,325.0 | -1.37% |
| May 07, 2024 | $1.04 | $0.9701 | $0.0699 | 81,938.0 | -2.99% |
| May 06, 2024 | $1.10 | $1.00 | $0.10 | 104,589.0 | -4.76% |
| May 03, 2024 | $1.11 | $1.04 | $0.07 | 153,484.0 | -2.78% |
| May 02, 2024 | $1.13 | $1.02 | $0.1078 | 334,123.0 | +4.85% |
| May 01, 2024 | $1.23 | $0.90 | $0.33 | 889,581.0 | +11.51% |
| Apr 30, 2024 | $0.9498 | $0.89 | $0.0598 | 90,981.0 | +2.32% |
| Apr 29, 2024 | $0.9656 | $0.89 | $0.0756 | 231,936.0 | -1.20% |
| Apr 26, 2024 | $0.93 | $0.9025 | $0.0275 | 46,154.0 | -0.41% |
| Apr 25, 2024 | $0.9294 | $0.899 | $0.0304 | 79,379.0 | -1.62% |
| Apr 24, 2024 | $0.9534 | $0.9032 | $0.0502 | 80,041.0 | +0.09% |
| Apr 23, 2024 | $0.9516 | $0.8835 | $0.0681 | 116,209.0 | -0.67% |
| Apr 22, 2024 | $0.967 | $0.903 | $0.064 | 102,369.0 | -2.15% |
| Apr 19, 2024 | $0.99 | $0.9401 | $0.0499 | 129,982.0 | -0.94% |
| Apr 18, 2024 | $0.9899 | $0.9001 | $0.0898 | 83,587.0 | +2.56% |
| Apr 17, 2024 | $0.95 | $0.925 | $0.025 | 64,385.0 | +1.97% |
| Apr 16, 2024 | $0.93 | $0.88 | $0.05 | 190,295.0 | +3.35% |
ClearOne Inc Stock (CLRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ClearOne Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ClearOne Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
ClearOne Inc Stock (CLRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.23 | $0.87 | $0.36 | 2,270,244.0 | +0.55% |
| Apr, 2024 | $1.88 | $0.86 | $1.02 | 5,886,641.0 | -49.52% |
| Mar, 2024 | $2.48 | $0.8858 | $1.59 | 160,108,569.0 | +99.22% |
| Feb, 2024 | $1.05 | $0.86 | $0.19 | 920,946.0 | -9.94% |
| Jan, 2024 | $1.14 | $0.9753 | $0.1647 | 988,114.0 | -5.68% |
ClearOne Inc Stock (CLRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.7767 | $0.3733 | 1,522,112.0 | +31.88% |
| Nov, 2023 | $0.82 | $0.64 | $0.18 | 764,545.0 | +23.48% |
| Oct, 2023 | $0.7895 | $0.635 | $0.1545 | 516,712.0 | -12.57% |
| Sep, 2023 | $0.9288 | $0.75 | $0.1788 | 980,939.0 | -13.93% |
| Aug, 2023 | $0.895 | $0.732 | $0.163 | 1,592,642.0 | +9.36% |
| Jul, 2023 | $0.834 | $0.71 | $0.124 | 1,657,203.0 | -2.52% |
| Jun, 2023 | $1.22 | $0.801 | $0.419 | 7,927,472.0 | -63.69% |
| May, 2023 | $2.65 | $1.18 | $1.47 | 72,675,809.0 | +78.12% |
| Apr, 2023 | $1.51 | $1.18 | $0.33 | 603,819.0 | -15.23% |
| Mar, 2023 | $1.60 | $1.28 | $0.32 | 1,148,812.0 | -4.43% |
| Feb, 2023 | $1.76 | $1.51 | $0.25 | 966,233.0 | -9.20% |
| Jan, 2023 | $1.96 | $1.49 | $0.47 | 3,338,628.0 | +14.47% |
ClearOne Inc Stock (CLRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.95 | $0.6951 | $1.25 | 77,008,682.0 | +99.03% |
| Nov, 2022 | $0.7637 | $0.5003 | $0.2634 | 338,040.0 | +40.03% |
| Oct, 2022 | $0.60 | $0.54 | $0.06 | 225,339.0 | +0.98% |
| Sep, 2022 | $0.6974 | $0.52 | $0.1774 | 286,018.0 | -16.91% |
| Aug, 2022 | $0.7766 | $0.63 | $0.1466 | 431,849.0 | -0.78% |
| Jul, 2022 | $0.6996 | $0.51 | $0.1896 | 339,373.0 | +21.29% |
| Jun, 2022 | $0.66 | $0.5401 | $0.1199 | 357,515.0 | -4.91% |
| May, 2022 | $0.83 | $0.4655 | $0.3645 | 949,370.0 | -22.72% |
| Apr, 2022 | $1.05 | $0.71 | $0.34 | 1,431,041.0 | -19.46% |
| Mar, 2022 | $0.94 | $0.7309 | $0.2091 | 843,293.0 | +2.54% |
| Feb, 2022 | $1.08 | $0.825 | $0.255 | 2,180,509.0 | -8.25% |
| Jan, 2022 | $1.56 | $0.8231 | $0.7369 | 7,202,753.0 | -24.81% |
5.16%
0.17%
Cap:
|
Volume (24h):