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 |
| Jul 07, 2016 | $11.19 | $11.19 | $11.19 | $11.14 | 0 |
| Jul 06, 2016 | $11.29 | $11.29 | $11.00 | $11.14 | 1 200 |
| Jul 05, 2016 | $10.94 | $11.09 | $10.94 | $11.00 | 4 500 |
| Jul 01, 2016 | $11.32 | $11.32 | $10.93 | $11.05 | 1 200 |
| Jun 30, 2016 | $11.29 | $11.43 | $11.20 | $11.15 | 2 900 |
| Jun 29, 2016 | $11.35 | $11.50 | $11.05 | $11.03 | 2 600 |
| Jun 28, 2016 | $10.87 | $10.92 | $10.87 | $10.87 | 1 500 |
| Jun 27, 2016 | $10.97 | $11.08 | $10.82 | $10.86 | 3 200 |
| Jun 24, 2016 | $10.90 | $11.11 | $10.89 | $10.90 | 17 600 |
| Jun 23, 2016 | $11.37 | $11.49 | $11.36 | $11.31 | 1 600 |
| Jun 22, 2016 | $11.44 | $11.44 | $11.31 | $11.30 | 55 700 |
| Jun 21, 2016 | $11.26 | $11.36 | $11.25 | $11.21 | 2 000 |
| Jun 20, 2016 | $11.34 | $11.36 | $11.24 | $11.30 | 3 700 |
| Jun 17, 2016 | $11.51 | $11.51 | $11.32 | $11.27 | 2 200 |
| Jun 16, 2016 | $11.33 | $11.65 | $11.29 | $11.46 | 2 979 |
| Jun 15, 2016 | $11.47 | $11.58 | $11.07 | $11.47 | 3 650 |
| Jun 14, 2016 | $11.52 | $11.66 | $11.31 | $11.64 | 1 440 |
| Jun 13, 2016 | $11.65 | $11.79 | $11.25 | $11.50 | 82 991 |
| Jun 10, 2016 | $11.36 | $11.68 | $11.36 | $11.68 | 4 053 |
| Jun 09, 2016 | $11.34 | $11.42 | $11.10 | $11.38 | 4 002 |
| Jun 08, 2016 | $11.42 | $11.37 | $11.06 | $11.34 | 52 077 |
| Jun 07, 2016 | $11.14 | $11.40 | $11.06 | $11.40 | 7 643 |
| Jun 06, 2016 | $11.00 | $11.11 | $10.98 | $11.11 | 6 267 |
| Jun 03, 2016 | $11.08 | $11.09 | $11.03 | $11.09 | 1 070 |
| Jun 02, 2016 | $11.07 | $11.10 | $10.92 | $11.03 | 12 279 |
