NASDAQ:CLRO
ClearOne Stock Price (Quote)
$0.91
-0.0223 (-2.40%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.60 | Friday, 10th May 2024 CLRO stock ended at $0.91. This is 2.40% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.56% from a day low at $0.90 to a day high of $0.93. |
| 90 days | $0.86 | $2.48 | |
| 52 weeks | $0.635 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $11.06 | $11.20 | $11.06 | $11.20 | 6 500 |
| Sep 15, 2016 | $11.01 | $11.22 | $11.01 | $11.06 | 8 800 |
| Sep 14, 2016 | $10.47 | $11.20 | $10.47 | $11.17 | 13 300 |
| Sep 13, 2016 | $10.99 | $11.11 | $10.85 | $11.00 | 8 600 |
| Sep 12, 2016 | $11.00 | $11.14 | $11.00 | $11.08 | 2 200 |
| Sep 09, 2016 | $10.51 | $11.20 | $10.51 | $11.10 | 5 700 |
| Sep 08, 2016 | $11.01 | $11.15 | $11.01 | $11.05 | 10 000 |
| Sep 07, 2016 | $11.03 | $11.24 | $11.01 | $11.02 | 14 600 |
| Sep 06, 2016 | $10.04 | $11.26 | $10.04 | $11.16 | 35 900 |
| Sep 02, 2016 | $10.80 | $10.80 | $10.71 | $10.75 | 4 300 |
| Sep 01, 2016 | $10.58 | $10.88 | $10.58 | $10.79 | 8 000 |
| Aug 31, 2016 | $10.49 | $10.52 | $10.37 | $10.51 | 8 500 |
| Aug 30, 2016 | $10.50 | $10.60 | $10.36 | $10.51 | 38 200 |
| Aug 29, 2016 | $10.43 | $10.48 | $10.43 | $10.45 | 3 900 |
| Aug 26, 2016 | $10.37 | $10.61 | $10.37 | $10.47 | 1 800 |
| Aug 25, 2016 | $10.62 | $10.65 | $10.29 | $10.32 | 5 800 |
| Aug 24, 2016 | $10.71 | $10.71 | $10.20 | $10.57 | 43 900 |
| Aug 23, 2016 | $10.82 | $10.87 | $10.70 | $10.71 | 3 600 |
| Aug 22, 2016 | $10.77 | $10.89 | $10.67 | $10.77 | 29 100 |
| Aug 19, 2016 | $10.75 | $10.78 | $10.62 | $10.78 | 3 600 |
| Aug 18, 2016 | $10.91 | $10.91 | $10.45 | $10.79 | 10 300 |
| Aug 17, 2016 | $11.00 | $11.07 | $10.95 | $11.03 | 3 800 |
| Aug 16, 2016 | $11.03 | $11.12 | $11.00 | $11.00 | 1 400 |
| Aug 15, 2016 | $11.06 | $11.07 | $11.06 | $11.07 | 700 |
| Aug 12, 2016 | $11.26 | $11.26 | $11.26 | $11.21 | 0 |
