NASDAQ:CLRO
$1.76
(
2.33%
)
Friday, 27th Jan 2023
ClearOne Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.44 | $1.96 | Friday, 27th Jan 2023 CLRO stock ended at $1.76. This is 2.33% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 13.29% from a day low at $1.73 to a day high of $1.96. |
| 90 days | $0.500 | $1.96 | |
| 52 weeks | $0.466 | $1.96 |
Historical ClearOne prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $1.96 | $1.96 | $1.73 | $1.76 | 130 700 |
| 2023-01-26 | $1.81 | $1.81 | $1.72 | $1.72 | 62 683 |
| 2023-01-25 | $1.69 | $1.82 | $1.69 | $1.78 | 85 637 |
| 2023-01-24 | $1.68 | $1.73 | $1.66 | $1.70 | 66 605 |
| 2023-01-23 | $1.66 | $1.72 | $1.65 | $1.71 | 130 608 |
| 2023-01-20 | $1.74 | $1.75 | $1.65 | $1.67 | 147 500 |
| 2023-01-19 | $1.76 | $1.76 | $1.70 | $1.72 | 96 600 |
| 2023-01-18 | $1.84 | $1.90 | $1.70 | $1.72 | 193 700 |
| 2023-01-17 | $1.78 | $1.94 | $1.77 | $1.87 | 348 924 |
| 2023-01-13 | $1.74 | $1.80 | $1.70 | $1.80 | 126 836 |
| 2023-01-12 | $1.72 | $1.79 | $1.66 | $1.70 | 80 065 |
| 2023-01-11 | $1.72 | $1.82 | $1.69 | $1.75 | 177 100 |
| 2023-01-10 | $1.72 | $1.80 | $1.70 | $1.72 | 68 518 |
| 2023-01-09 | $1.72 | $1.81 | $1.70 | $1.73 | 126 413 |
| 2023-01-06 | $1.78 | $1.81 | $1.65 | $1.71 | 222 700 |
| 2023-01-05 | $1.80 | $1.85 | $1.70 | $1.84 | 251 963 |
| 2023-01-04 | $1.55 | $1.84 | $1.53 | $1.80 | 674 338 |
| 2023-01-03 | $1.54 | $1.58 | $1.49 | $1.53 | 128 848 |
| 2022-12-30 | $1.55 | $1.55 | $1.44 | $1.52 | 117 384 |
| 2022-12-29 | $1.46 | $1.55 | $1.46 | $1.53 | 108 260 |
| 2022-12-28 | $1.47 | $1.50 | $1.45 | $1.49 | 122 976 |
| 2022-12-27 | $1.48 | $1.54 | $1.47 | $1.48 | 84 359 |
| 2022-12-23 | $1.51 | $1.54 | $1.50 | $1.54 | 57 489 |
| 2022-12-22 | $1.50 | $1.57 | $1.46 | $1.53 | 176 802 |
| 2022-12-21 | $1.53 | $1.53 | $1.48 | $1.50 | 187 659 |
| 2022-12-20 | $1.53 | $1.55 | $1.49 | $1.50 | 255 977 |
| 2022-12-19 | $1.58 | $1.59 | $1.48 | $1.50 | 515 459 |
| 2022-12-16 | $1.55 | $1.69 | $1.55 | $1.63 | 329 032 |
| 2022-12-15 | $1.56 | $1.72 | $1.52 | $1.60 | 470 830 |
| 2022-12-14 | $1.55 | $1.68 | $1.54 | $1.61 | 576 460 |
| 2022-12-13 | $1.57 | $1.68 | $1.48 | $1.57 | 1 374 516 |
| 2022-12-12 | $1.38 | $1.65 | $1.31 | $1.65 | 5 434 015 |
| 2022-12-09 | $1.13 | $1.95 | $1.12 | $1.40 | 66 948 117 |
| 2022-12-08 | $0.84 | $0.85 | $0.758 | $0.81 | 70 876 |
| 2022-12-07 | $0.788 | $0.82 | $0.788 | $0.82 | 33 237 |
| 2022-12-06 | $0.788 | $0.800 | $0.751 | $0.788 | 5 925 |
| 2022-12-05 | $0.82 | $0.82 | $0.752 | $0.80 | 31 671 |
| 2022-12-02 | $0.740 | $0.776 | $0.725 | $0.761 | 65 828 |
| 2022-12-01 | $0.760 | $0.760 | $0.695 | $0.736 | 41 144 |
| 2022-11-30 | $0.740 | $0.764 | $0.740 | $0.764 | 27 282 |
| 2022-11-29 | $0.716 | $0.755 | $0.716 | $0.745 | 53 414 |
| 2022-11-28 | $0.717 | $0.717 | $0.680 | $0.701 | 22 364 |
| 2022-11-25 | $0.650 | $0.686 | $0.650 | $0.670 | 1 961 |
| 2022-11-23 | $0.640 | $0.701 | $0.630 | $0.657 | 44 274 |
| 2022-11-22 | $0.619 | $0.637 | $0.600 | $0.635 | 6 184 |
| 2022-11-21 | $0.620 | $0.630 | $0.620 | $0.620 | 8 826 |
| 2022-11-18 | $0.630 | $0.640 | $0.620 | $0.620 | 17 915 |
| 2022-11-17 | $0.581 | $0.630 | $0.580 | $0.602 | 39 515 |
| 2022-11-16 | $0.570 | $0.575 | $0.555 | $0.571 | 5 929 |
| 2022-11-15 | $0.590 | $0.590 | $0.553 | $0.581 | 15 931 |
About ClearOne
ClearOne, Inc., together with its subsidiaries, designs, develops, and sells conferencing, collaboration, and network streaming solutions for voice and visual communications in the United States and internationally. The company offers a range of audio conferencing products, including professional audio conferencing and sound-reinforcement products for use in enterprise, healthcare, education and distance learning, government, legal, and finance o... CLRO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
