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 |
| Jun 01, 2016 | $11.03 | $11.09 | $10.91 | $11.03 | 8 883 |
| May 31, 2016 | $10.99 | $11.15 | $10.95 | $11.03 | 5 193 |
| May 27, 2016 | $11.03 | $11.15 | $10.94 | $11.15 | 3 077 |
| May 26, 2016 | $11.08 | $11.10 | $10.94 | $11.09 | 1 868 |
| May 25, 2016 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| May 24, 2016 | $11.16 | $11.16 | $10.94 | $11.11 | 5 984 |
| May 23, 2016 | $11.00 | $11.00 | $11.00 | $11.00 | 2 119 |
| May 20, 2016 | $11.00 | $11.38 | $10.98 | $11.03 | 2 215 |
| May 19, 2016 | $10.94 | $11.00 | $10.94 | $11.00 | 819 |
| May 18, 2016 | $11.00 | $11.05 | $11.00 | $11.00 | 3 000 |
| May 17, 2016 | $11.28 | $11.32 | $11.03 | $11.05 | 5 432 |
| May 16, 2016 | $11.24 | $11.29 | $11.23 | $11.29 | 735 |
| May 13, 2016 | $10.94 | $11.40 | $10.94 | $11.20 | 5 185 |
| May 12, 2016 | $11.20 | $11.31 | $10.91 | $11.03 | 52 852 |
| May 11, 2016 | $11.05 | $11.25 | $10.81 | $11.22 | 10 065 |
| May 10, 2016 | $10.83 | $11.22 | $10.83 | $11.14 | 2 259 |
| May 09, 2016 | $11.36 | $11.36 | $10.87 | $10.87 | 3 000 |
| May 06, 2016 | $11.34 | $11.38 | $10.82 | $11.37 | 134 644 |
| May 05, 2016 | $11.00 | $11.33 | $10.72 | $11.33 | 29 936 |
| May 04, 2016 | $11.15 | $11.15 | $10.65 | $10.78 | 7 551 |
| May 03, 2016 | $10.49 | $11.15 | $10.49 | $11.15 | 12 527 |
| May 02, 2016 | $10.83 | $10.83 | $10.39 | $10.47 | 3 984 |
| Apr 29, 2016 | $10.68 | $10.94 | $10.80 | $10.94 | 8 330 |
| Apr 28, 2016 | $10.52 | $10.71 | $10.52 | $10.69 | 2 443 |
| Apr 27, 2016 | $10.44 | $10.50 | $10.21 | $10.50 | 4 962 |
