Free Trial

ClearOne (CLRO) Stock Chart & Stock Price History

→ Putin and other countries have a plan (From Whats On Finance) (Ad)
Free CLRO Stock Alerts
$0.93
-0.01 (-0.67%)
(As of 04:17 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

ClearOne Stock Price Performance

5 Day
Performance
-3.07%
1 Month
Performance
-47.88%
3 Month
Performance
-7.11%
6 Month
Performance
+42.15%
Year-To-Date
Performance
-13.24%
1 Year
Performance
-22.46%
Receive CLRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ClearOne and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

CLRO Stock Chart for Tuesday, April, 23, 2024

CLRO Chart by TradingView

ClearOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$0.96$0.94
-2.15%		$0.97$0.90102,325 shs$22.49 million
04/19/2024$0.97$0.96
-0.94%		$0.99$0.94129,964 shs$22.98 million
04/18/2024$0.94$0.97
+2.56%		$0.99$0.9083,487 shs$23.20 million
04/17/2024$0.93$0.94
+1.98%		$0.95$0.9364,429 shs$22.62 million
04/16/2024$0.90$0.93
+3.34%		$0.93$0.88190,309 shs$22.18 million
04/15/2024$1.00$0.90
-10.27%		$0.98$0.86309,076 shs$21.47 million
04/12/2024$1.05$1.00
-4.95%		$1.05$0.95230,711 shs$23.92 million
04/11/2024$1.59$1.05
-33.96%		$1.07$0.90967,524 shs$25.17 million
04/10/2024$1.58$1.59
+0.63%		$1.60$1.47389,669 shs$38.11 million
04/09/2024$1.58$1.58$1.60$1.5686,523 shs$37.87 million
04/08/2024$1.51$1.58
+4.64%		$1.59$1.47244,704 shs$37.87 million
04/05/2024$1.49$1.51
+1.34%		$1.55$1.43163,120 shs$36.20 million
04/04/2024$1.54$1.49
-3.25%		$1.54$1.46162,715 shs$35.70 million
04/03/2024$1.69$1.54
-8.88%		$1.64$1.51299,009 shs$36.90 million
04/02/2024$1.83$1.69
-7.65%		$1.82$1.401.27 million shs$40.49 million
04/01/2024$1.83$1.83$1.88$1.76534,897 shs$43.85 million
03/29/2024$1.83$1.83$1.97$1.78693,430 shs$43.85 million
03/28/2024$1.94$1.83
-5.67%		$1.97$1.78681,147 shs$43.85 million
03/27/2024$1.81$1.94
+7.18%		$1.98$1.81964,669 shs$46.48 million
03/26/2024$1.83$1.81
-1.09%		$1.87$1.80309,673 shs$43.37 million
03/25/2024$1.80$1.83
+1.67%		$1.95$1.80545,730 shs$43.85 million
03/22/2024$1.82$1.80
-1.10%		$1.84$1.77221,257 shs$43.13 million
03/21/2024$1.76$1.82
+3.41%		$1.85$1.73338,003 shs$43.61 million
03/20/2024$1.73$1.76
+1.73%		$1.79$1.68407,090 shs$42.17 million
03/19/2024$1.83$1.73
-5.46%		$1.87$1.71531,262 shs$41.45 million
03/18/2024$1.72$1.83
+6.40%		$1.95$1.72924,960 shs$43.85 million
03/15/2024$1.87$1.72
-8.02%		$1.91$1.70574,389 shs$41.21 million
03/14/2024$2.00$1.87
-6.50%		$2.00$1.671.99 million shs$44.81 million
03/13/2024$2.06$2.00
-2.91%		$2.25$1.857.73 million shs$47.92 million
03/12/2024$0.91$2.06
+127.55%		$2.48$1.61144.56 million shs$49.36 million
03/11/2024$0.92$0.91
-1.12%		$0.93$0.9017,528 shs$21.69 million
03/08/2024$0.92$0.92
-1.01%		$0.92$0.9023,643 shs$21.94 million
03/07/2024$0.93$0.92
-0.06%		$0.95$0.9019,718 shs$22.16 million
03/06/2024$0.92$0.93
+0.60%		$0.95$0.9018,959 shs$22.18 million
03/05/2024$0.96$0.92
-3.81%		$0.95$0.9024,102 shs$22.04 million
03/04/2024$0.93$0.96
+2.35%		$0.97$0.89115,818 shs$22.92 million
03/01/2024$0.92$0.93
+1.72%		$0.95$0.9213,423 shs$22.39 million
02/29/2024$0.92$0.92
-0.07%		$0.93$0.8935,891 shs$22.01 million
02/28/2024$0.94$0.92
-2.20%		$0.95$0.9025,535 shs$22.02 million
02/27/2024$0.92$0.94
+1.82%		$0.95$0.9245,150 shs$22.52 million
The system that called 2023’s top 7 stocks is at it again… (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
02/26/2024$0.96$0.92
-3.53%		$0.95$0.86120,471 shs$22.12 million
02/23/2024$0.96$0.96
-0.01%		$0.96$0.9322,192 shs$23.09 million
02/22/2024$0.99$0.96
-3.12%		$0.98$0.88177,824 shs$23.10 million
02/21/2024$0.99$0.99
+0.37%		$1.00$0.978,972 shs$23.84 million
02/20/2024$0.99$0.99
+0.12%		$0.99$0.9622,012 shs$23.75 million
02/19/2024$0.99$0.99$1.00$0.9831,600 shs$23.72 million
02/16/2024$0.98$0.99
+1.21%		$1.00$0.9831,627 shs$23.72 million
02/15/2024$1.00$0.98
-2.18%		$1.00$0.9649,245 shs$23.44 million
02/14/2024$0.96$1.00
+3.95%		$1.00$0.969,806 shs$23.96 million
02/13/2024$1.00$0.96
-3.71%		$1.01$0.9572,059 shs$23.05 million
02/12/2024$1.01$1.00
-1.08%		$1.03$1.0051,581 shs$23.94 million
02/09/2024$1.01$1.01$1.02$0.9967,590 shs$24.20 million
02/08/2024$1.03$1.01
-1.94%		$1.03$1.0114,914 shs$24.20 million
02/07/2024$1.04$1.03
-0.96%		$1.03$1.0054,854 shs$24.68 million
02/06/2024$1.03$1.04
+0.97%		$1.05$1.0217,134 shs$24.92 million
02/05/2024$1.04$1.03
-0.96%		$1.05$0.9857,297 shs$24.68 million
02/02/2024$1.04$1.04$1.05$1.0318,688 shs$24.92 million
02/01/2024$1.02$1.04
+1.96%		$1.04$1.0218,294 shs$24.92 million
01/31/2024$1.05$1.02
-2.86%		$1.05$1.0240,568 shs$24.44 million
01/30/2024$1.01$1.05
+3.96%		$1.05$1.0127,914 shs$25.16 million
01/29/2024$0.98$1.01
+3.03%		$1.01$0.9838,973 shs$24.20 million
01/26/2024$1.02$0.98
-3.89%		$1.01$0.9824,749 shs$23.49 million
01/25/2024$1.01$1.02
+1.49%		$1.05$0.9862,636 shs$24.44 million
01/24/2024$1.01$1.01
-0.50%		$1.01$0.9825,581 shs$24.08 million
01/23/2024$1.00$1.01
+1.00%		$1.02$1.0012,069 shs$24.20 million
01/22/2024$1.02$1.00
-1.48%		$1.05$0.99116,943 shs$23.96 million

Related Companies:
This page (NASDAQ:CLRO) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press