Free Trial

ClearOne (CLRO) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free CLRO Stock Alerts
$0.91
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ClearOne Stock Price Performance

5 Day
Performance
-0.68%
1 Month
Performance
-50.07%
3 Month
Performance
-6.78%
6 Month
Performance
+40.05%
Year-To-Date
Performance
-15.50%
1 Year
Performance
-28.61%
Receive CLRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ClearOne and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

CLRO Stock Chart for Sunday, April, 28, 2024

CLRO Chart by TradingView

ClearOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.92$0.91
-0.67%		$0.93$0.9046,054 shs$21.90 million
04/25/2024$0.93$0.92
-1.36%		$0.92$0.9080,381 shs$22.05 million
04/24/2024$0.92$0.93
+1.37%		$0.95$0.9080,041 shs$22.36 million
04/23/2024$0.94$0.92
-1.93%		$0.95$0.88116,794 shs$22.06 million
04/22/2024$0.96$0.94
-2.15%		$0.97$0.90102,325 shs$22.49 million
04/19/2024$0.97$0.96
-0.94%		$0.99$0.94129,964 shs$22.98 million
04/18/2024$0.94$0.97
+2.56%		$0.99$0.9083,487 shs$23.20 million
04/17/2024$0.93$0.94
+1.98%		$0.95$0.9364,429 shs$22.62 million
04/16/2024$0.90$0.93
+3.34%		$0.93$0.88190,309 shs$22.18 million
04/15/2024$1.00$0.90
-10.27%		$0.98$0.86309,076 shs$21.47 million
04/12/2024$1.05$1.00
-4.95%		$1.05$0.95230,711 shs$23.92 million
04/11/2024$1.59$1.05
-33.96%		$1.07$0.90967,524 shs$25.17 million
04/10/2024$1.58$1.59
+0.63%		$1.60$1.47389,669 shs$38.11 million
04/09/2024$1.58$1.58$1.60$1.5686,523 shs$37.87 million
04/08/2024$1.51$1.58
+4.64%		$1.59$1.47244,704 shs$37.87 million
04/05/2024$1.49$1.51
+1.34%		$1.55$1.43163,120 shs$36.20 million
04/04/2024$1.54$1.49
-3.25%		$1.54$1.46162,715 shs$35.70 million
04/03/2024$1.69$1.54
-8.88%		$1.64$1.51299,009 shs$36.90 million
04/02/2024$1.83$1.69
-7.65%		$1.82$1.401.27 million shs$40.49 million
04/01/2024$1.83$1.83$1.88$1.76534,897 shs$43.85 million
03/29/2024$1.83$1.83$1.97$1.78693,430 shs$43.85 million
03/28/2024$1.94$1.83
-5.67%		$1.97$1.78681,147 shs$43.85 million
03/27/2024$1.81$1.94
+7.18%		$1.98$1.81964,669 shs$46.48 million
03/26/2024$1.83$1.81
-1.09%		$1.87$1.80309,673 shs$43.37 million
03/25/2024$1.80$1.83
+1.67%		$1.95$1.80545,730 shs$43.85 million
03/22/2024$1.82$1.80
-1.10%		$1.84$1.77221,257 shs$43.13 million
03/21/2024$1.76$1.82
+3.41%		$1.85$1.73338,003 shs$43.61 million
03/20/2024$1.73$1.76
+1.73%		$1.79$1.68407,090 shs$42.17 million
03/19/2024$1.83$1.73
-5.46%		$1.87$1.71531,262 shs$41.45 million
03/18/2024$1.72$1.83
+6.40%		$1.95$1.72924,960 shs$43.85 million
03/15/2024$1.87$1.72
-8.02%		$1.91$1.70574,389 shs$41.21 million
03/14/2024$2.00$1.87
-6.50%		$2.00$1.671.99 million shs$44.81 million
03/13/2024$2.06$2.00
-2.91%		$2.25$1.857.73 million shs$47.92 million
03/12/2024$0.91$2.06
+127.55%		$2.48$1.61144.56 million shs$49.36 million
03/11/2024$0.92$0.91
-1.12%		$0.93$0.9017,528 shs$21.69 million
03/08/2024$0.92$0.92
-1.01%		$0.92$0.9023,643 shs$21.94 million
03/07/2024$0.93$0.92
-0.06%		$0.95$0.9019,718 shs$22.16 million
03/06/2024$0.92$0.93
+0.60%		$0.95$0.9018,959 shs$22.18 million
03/05/2024$0.96$0.92
-3.81%		$0.95$0.9024,102 shs$22.04 million
03/04/2024$0.93$0.96
+2.35%		$0.97$0.89115,818 shs$22.92 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024$0.92$0.93
+1.72%		$0.95$0.9213,423 shs$22.39 million
02/29/2024$0.92$0.92
-0.07%		$0.93$0.8935,891 shs$22.01 million
02/28/2024$0.94$0.92
-2.20%		$0.95$0.9025,535 shs$22.02 million
02/27/2024$0.92$0.94
+1.82%		$0.95$0.9245,150 shs$22.52 million
02/26/2024$0.96$0.92
-3.53%		$0.95$0.86120,471 shs$22.12 million
02/23/2024$0.96$0.96
-0.01%		$0.96$0.9322,192 shs$23.09 million
02/22/2024$0.99$0.96
-3.12%		$0.98$0.88177,824 shs$23.10 million
02/21/2024$0.99$0.99
+0.37%		$1.00$0.978,972 shs$23.84 million
02/20/2024$0.99$0.99
+0.12%		$0.99$0.9622,012 shs$23.75 million
02/19/2024$0.99$0.99$1.00$0.9831,600 shs$23.72 million
02/16/2024$0.98$0.99
+1.21%		$1.00$0.9831,627 shs$23.72 million
02/15/2024$1.00$0.98
-2.18%		$1.00$0.9649,245 shs$23.44 million
02/14/2024$0.96$1.00
+3.95%		$1.00$0.969,806 shs$23.96 million
02/13/2024$1.00$0.96
-3.71%		$1.01$0.9572,059 shs$23.05 million
02/12/2024$1.01$1.00
-1.08%		$1.03$1.0051,581 shs$23.94 million
02/09/2024$1.01$1.01$1.02$0.9967,590 shs$24.20 million
02/08/2024$1.03$1.01
-1.94%		$1.03$1.0114,914 shs$24.20 million
02/07/2024$1.04$1.03
-0.96%		$1.03$1.0054,854 shs$24.68 million
02/06/2024$1.03$1.04
+0.97%		$1.05$1.0217,134 shs$24.92 million
02/05/2024$1.04$1.03
-0.96%		$1.05$0.9857,297 shs$24.68 million
02/02/2024$1.04$1.04$1.05$1.0318,688 shs$24.92 million
02/01/2024$1.02$1.04
+1.96%		$1.04$1.0218,294 shs$24.92 million
01/31/2024$1.05$1.02
-2.86%		$1.05$1.0240,568 shs$24.44 million
01/30/2024$1.01$1.05
+3.96%		$1.05$1.0127,914 shs$25.16 million
01/29/2024$0.98$1.01
+3.03%		$1.01$0.9838,973 shs$24.20 million

Related Companies:
This page (NASDAQ:CLRO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Why Big Pharma is Investing Billions in This Biotech
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The only accurate crypto trading system I know …
Weiss Ratings