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 |
| Aug 11, 2016 | $11.27 | $11.27 | $11.10 | $11.21 | 7 400 |
| Aug 10, 2016 | $11.20 | $11.44 | $11.16 | $11.21 | 1 100 |
| Aug 09, 2016 | $11.35 | $11.48 | $11.01 | $11.29 | 1 900 |
| Aug 08, 2016 | $11.25 | $11.25 | $11.13 | $11.20 | 3 100 |
| Aug 05, 2016 | $11.21 | $11.49 | $11.06 | $11.17 | 4 900 |
| Aug 04, 2016 | $11.96 | $11.96 | $11.30 | $11.48 | 13 000 |
| Aug 03, 2016 | $11.37 | $12.00 | $11.37 | $11.95 | 2 200 |
| Aug 02, 2016 | $11.91 | $11.91 | $11.91 | $11.86 | 0 |
| Aug 01, 2016 | $12.16 | $12.16 | $11.91 | $11.86 | 1 000 |
| Jul 29, 2016 | $11.97 | $12.50 | $11.80 | $12.31 | 10 700 |
| Jul 28, 2016 | $11.65 | $12.08 | $11.09 | $12.00 | 14 600 |
| Jul 27, 2016 | $11.53 | $11.88 | $11.53 | $11.68 | 4 600 |
| Jul 26, 2016 | $11.62 | $11.82 | $11.09 | $11.70 | 10 300 |
| Jul 25, 2016 | $11.86 | $11.88 | $11.55 | $11.83 | 8 500 |
| Jul 22, 2016 | $11.45 | $11.95 | $11.04 | $11.63 | 69 200 |
| Jul 21, 2016 | $11.39 | $11.45 | $11.07 | $11.26 | 38 300 |
| Jul 20, 2016 | $10.94 | $11.44 | $10.94 | $11.17 | 3 500 |
| Jul 19, 2016 | $11.26 | $11.39 | $11.10 | $11.13 | 3 800 |
| Jul 18, 2016 | $10.92 | $11.30 | $10.92 | $11.25 | 7 600 |
| Jul 15, 2016 | $11.18 | $11.18 | $10.89 | $10.84 | 1 200 |
| Jul 14, 2016 | $11.11 | $11.39 | $11.11 | $11.23 | 1 300 |
| Jul 13, 2016 | $10.92 | $11.39 | $10.92 | $11.23 | 2 400 |
| Jul 12, 2016 | $10.99 | $11.11 | $10.96 | $10.98 | 2 600 |
| Jul 11, 2016 | $10.99 | $11.09 | $10.91 | $11.01 | 5 600 |
| Jul 08, 2016 | $11.19 | $11.19 | $11.19 | $11.14 | 0 |
