Free Trial

ClearOne (CLRO) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free CLRO Stock Alerts
$0.93
+0.03 (+3.34%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ClearOne Stock Price Performance

5 Day
Performance
-0.13%
1 Month
Performance
-6.93%
3 Month
Performance
-7.12%
6 Month
Performance
+32.69%
Year-To-Date
Performance
-14.11%
1 Year
Performance
-51.63%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CLRO Stock Chart for Tuesday, May, 14, 2024

CLRO Chart by TradingView

ClearOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$0.89$0.93
+3.80%		$0.94$0.87146,059 shs$22.26 million
05/13/2024$0.91$0.89
-1.42%		$0.91$0.8895,030 shs$21.45 million
05/10/2024$0.93$0.91
-2.40%		$0.93$0.9097,745 shs$21.76 million
05/09/2024$0.96$0.93
-2.80%		$0.99$0.9187,860 shs$22.29 million
05/08/2024$0.97$0.96
-1.37%		$1.00$0.95135,324 shs$22.93 million
05/07/2024$1.00$0.97
-2.99%		$1.04$0.9781,939 shs$23.25 million
05/06/2024$1.05$1.00
-4.76%		$1.10$1.00104,589 shs$23.97 million
05/03/2024$1.08$1.05
-2.78%		$1.11$1.04153,336 shs$25.17 million
05/02/2024$1.03$1.08
+4.85%		$1.13$1.02334,022 shs$25.89 million
05/01/2024$0.92$1.03
+11.51%		$1.23$0.90884,843 shs$24.69 million
04/30/2024$0.90$0.92
+2.32%		$0.95$0.8991,657 shs$22.14 million
04/29/2024$0.91$0.90
-1.20%		$0.97$0.89232,382 shs$21.64 million
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
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

Related Companies:
This page (NASDAQ:CLRO) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Elon to Transform U.S. Economy?
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing