NASDAQ:CLRO
ClearOne Stock Price (Quote)
$1.05
-0.0300 (-2.78%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.64 | Friday, 3rd May 2024 CLRO stock ended at $1.05. This is 2.78% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.73% from a day low at $1.04 to a day high of $1.11. |
| 90 days | $0.86 | $2.48 | |
| 52 weeks | $0.635 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $1.43 | $1.45 | $1.42 | $1.44 | 15 730 |
| Mar 29, 2023 | $1.35 | $1.44 | $1.31 | $1.42 | 31 918 |
| Mar 28, 2023 | $1.38 | $1.47 | $1.31 | $1.41 | 112 706 |
| Mar 27, 2023 | $1.34 | $1.36 | $1.31 | $1.35 | 27 933 |
| Mar 24, 2023 | $1.33 | $1.34 | $1.31 | $1.33 | 14 521 |
| Mar 23, 2023 | $1.34 | $1.37 | $1.29 | $1.30 | 18 691 |
| Mar 22, 2023 | $1.35 | $1.38 | $1.30 | $1.35 | 48 344 |
| Mar 21, 2023 | $1.36 | $1.40 | $1.30 | $1.32 | 94 763 |
| Mar 20, 2023 | $1.33 | $1.38 | $1.28 | $1.30 | 65 839 |
| Mar 17, 2023 | $1.42 | $1.42 | $1.35 | $1.35 | 22 492 |
| Mar 16, 2023 | $1.37 | $1.42 | $1.37 | $1.39 | 24 325 |
| Mar 15, 2023 | $1.39 | $1.41 | $1.32 | $1.38 | 39 531 |
| Mar 14, 2023 | $1.39 | $1.46 | $1.39 | $1.40 | 20 823 |
| Mar 13, 2023 | $1.44 | $1.44 | $1.35 | $1.39 | 42 421 |
| Mar 10, 2023 | $1.37 | $1.45 | $1.36 | $1.38 | 125 090 |
| Mar 09, 2023 | $1.55 | $1.55 | $1.37 | $1.40 | 97 134 |
| Mar 08, 2023 | $1.58 | $1.60 | $1.49 | $1.51 | 75 228 |
| Mar 07, 2023 | $1.56 | $1.56 | $1.54 | $1.54 | 8 586 |
| Mar 06, 2023 | $1.51 | $1.57 | $1.49 | $1.53 | 62 268 |
| Mar 03, 2023 | $1.53 | $1.54 | $1.49 | $1.54 | 14 838 |
| Mar 02, 2023 | $1.57 | $1.57 | $1.48 | $1.53 | 108 312 |
| Mar 01, 2023 | $1.56 | $1.59 | $1.53 | $1.55 | 33 049 |
| Feb 28, 2023 | $1.62 | $1.68 | $1.54 | $1.58 | 80 225 |
| Feb 27, 2023 | $1.61 | $1.62 | $1.52 | $1.54 | 94 880 |
| Feb 24, 2023 | $1.67 | $1.69 | $1.60 | $1.60 | 123 716 |
