Get the Stockscreener App
0.486
4.72%
-0.0241
After Hours:
.50
0.014
+2.88%
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 November 18, 2024, is $0.486.
- 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 4.40% to $0.486 now.
- The 52-week high stock price for CLRO is $2.4799, representing a 410.27% increase from the current share price, occurred on March 12, 2024.
- The 52-week low stock price for CLRO is $0.50, indicating a 2.88% decrease from the current share price, occurred on November 15, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.52 | $0.48 | $0.04 | 47,389.0 | -4.72% |
| Nov 15, 2024 | $0.53 | $0.50 | $0.03 | 113,745.0 | -10.67% |
| Nov 14, 2024 | $0.5751 | $0.57 | $0.0051 | 17,914.0 | +3.82% |
| Nov 13, 2024 | $0.58 | $0.5311 | $0.0489 | 50,753.0 | +0.04% |
| Nov 12, 2024 | $0.55 | $0.511 | $0.039 | 34,228.0 | -0.94% |
| Nov 11, 2024 | $0.57 | $0.54 | $0.03 | 35,101.0 | -0.18% |
| Nov 08, 2024 | $0.57 | $0.539 | $0.031 | 7,594.0 | +0.91% |
| Nov 07, 2024 | $0.57 | $0.535 | $0.035 | 17,470.0 | -1.61% |
| Nov 06, 2024 | $0.5894 | $0.55 | $0.0394 | 27,273.0 | -1.75% |
| Nov 05, 2024 | $0.5723 | $0.55 | $0.0223 | 13,725.0 | +1.08% |
| Nov 04, 2024 | $0.589 | $0.55 | $0.039 | 26,148.0 | -1.07% |
| Nov 01, 2024 | $0.5895 | $0.57 | $0.0195 | 6,551.0 | -2.90% |
| Oct 31, 2024 | $0.5895 | $0.57 | $0.0195 | 17,341.0 | +2.98% |
| Oct 30, 2024 | $0.5895 | $0.56 | $0.0295 | 11,392.0 | +0.85% |
| Oct 29, 2024 | $0.58 | $0.552 | $0.028 | 19,855.0 | -2.55% |
| Oct 28, 2024 | $0.5894 | $0.5706 | $0.0188 | 4,821.0 | -0.03% |
| Oct 25, 2024 | $0.5894 | $0.571 | $0.0184 | 7,283.0 | +0.03% |
| Oct 24, 2024 | $0.59 | $0.58 | $0.01 | 7,738.0 | -1.61% |
| Oct 23, 2024 | $0.60 | $0.581 | $0.019 | 5,881.0 | -0.92% |
| Oct 22, 2024 | $0.60 | $0.5801 | $0.0199 | 5,763.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.5895 | $0.48 | $0.1095 | 445,280.0 | -17.21% |
| Oct, 2024 | $0.637 | $0.55 | $0.087 | 232,737.0 | -5.17% |
| Sep, 2024 | $0.62 | $0.5491 | $0.0709 | 394,277.0 | +6.21% |
| Aug, 2024 | $0.8127 | $0.5325 | $0.2802 | 1,411,021.0 | -15.55% |
| Jul, 2024 | $0.7562 | $0.6502 | $0.106 | 476,476.0 | +6.15% |
| Jun, 2024 | $1.02 | $0.63 | $0.39 | 2,793,260.0 | -13.91% |
| May, 2024 | $1.23 | $0.75 | $0.48 | 2,910,141.0 | -18.25% |
| 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% |
3.91%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):