ClearOne (CLRO) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free CLRO Stock Alerts

$0.97

+0.02 (+2.11%)

(As of 04/18/2024 ET)

Compare

ClearOne Stock Price Performance

5 Day Performance: -3.02%
1 Month Performance: -47.11%
3 Month Performance: -4.17%
6 Month Performance: +37.27%
Year-To-Date Performance: -10.50%
1 Year Performance: -25.55%

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 Crypto 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

CLRO Stock Chart for Thursday, April, 18, 2024

ClearOne Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$0.94	$0.97 +2.56%	$0.99	$0.90	83,487 shs	$23.20 million
04/17/2024	$0.93	$0.94 +1.98%	$0.95	$0.93	64,429 shs	$22.62 million
04/16/2024	$0.90	$0.93 +3.34%	$0.93	$0.88	190,309 shs	$22.18 million
04/15/2024	$1.00	$0.90 -10.27%	$0.98	$0.86	309,076 shs	$21.47 million
04/12/2024	$1.05	$1.00 -4.95%	$1.05	$0.95	230,711 shs	$23.92 million
04/11/2024	$1.59	$1.05 -33.96%	$1.07	$0.90	967,524 shs	$25.17 million
Get the Latest News and Ratings for CLRO and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for ClearOne and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$1.58	$1.59 +0.63%	$1.60	$1.47	389,669 shs	$38.11 million
04/09/2024	$1.58	$1.58	$1.60	$1.56	86,523 shs	$37.87 million
04/08/2024	$1.51	$1.58 +4.64%	$1.59	$1.47	244,704 shs	$37.87 million
04/05/2024	$1.49	$1.51 +1.34%	$1.55	$1.43	163,120 shs	$36.20 million
04/04/2024	$1.54	$1.49 -3.25%	$1.54	$1.46	162,715 shs	$35.70 million
04/03/2024	$1.69	$1.54 -8.88%	$1.64	$1.51	299,009 shs	$36.90 million
04/02/2024	$1.83	$1.69 -7.65%	$1.82	$1.40	1.27 million shs	$40.49 million
04/01/2024	$1.83	$1.83	$1.88	$1.76	534,897 shs	$43.85 million
03/29/2024	$1.83	$1.83	$1.97	$1.78	693,430 shs	$43.85 million
03/28/2024	$1.94	$1.83 -5.67%	$1.97	$1.78	681,147 shs	$43.85 million
03/27/2024	$1.81	$1.94 +7.18%	$1.98	$1.81	964,669 shs	$46.48 million
03/26/2024	$1.83	$1.81 -1.09%	$1.87	$1.80	309,673 shs	$43.37 million
03/25/2024	$1.80	$1.83 +1.67%	$1.95	$1.80	545,730 shs	$43.85 million
03/22/2024	$1.82	$1.80 -1.10%	$1.84	$1.77	221,257 shs	$43.13 million
03/21/2024	$1.76	$1.82 +3.41%	$1.85	$1.73	338,003 shs	$43.61 million
03/20/2024	$1.73	$1.76 +1.73%	$1.79	$1.68	407,090 shs	$42.17 million
03/19/2024	$1.83	$1.73 -5.46%	$1.87	$1.71	531,262 shs	$41.45 million
03/18/2024	$1.72	$1.83 +6.40%	$1.95	$1.72	924,960 shs	$43.85 million
03/15/2024	$1.87	$1.72 -8.02%	$1.91	$1.70	574,389 shs	$41.21 million
03/14/2024	$2.00	$1.87 -6.50%	$2.00	$1.67	1.99 million shs	$44.81 million
03/13/2024	$2.06	$2.00 -2.91%	$2.25	$1.85	7.73 million shs	$47.92 million
03/12/2024	$0.91	$2.06 +127.55%	$2.48	$1.61	144.56 million shs	$49.36 million
03/11/2024	$0.92	$0.91 -1.12%	$0.93	$0.90	17,528 shs	$21.69 million
03/08/2024	$0.92	$0.92 -1.01%	$0.92	$0.90	23,643 shs	$21.94 million
03/07/2024	$0.93	$0.92 -0.06%	$0.95	$0.90	19,718 shs	$22.16 million
03/06/2024	$0.92	$0.93 +0.60%	$0.95	$0.90	18,959 shs	$22.18 million
03/05/2024	$0.96	$0.92 -3.81%	$0.95	$0.90	24,102 shs	$22.04 million
03/04/2024	$0.93	$0.96 +2.35%	$0.97	$0.89	115,818 shs	$22.92 million
03/01/2024	$0.92	$0.93 +1.72%	$0.95	$0.92	13,423 shs	$22.39 million
02/29/2024	$0.92	$0.92 -0.07%	$0.93	$0.89	35,891 shs	$22.01 million
02/28/2024	$0.94	$0.92 -2.20%	$0.95	$0.90	25,535 shs	$22.02 million
02/27/2024	$0.92	$0.94 +1.82%	$0.95	$0.92	45,150 shs	$22.52 million
02/26/2024	$0.96	$0.92 -3.53%	$0.95	$0.86	120,471 shs	$22.12 million
02/23/2024	$0.96	$0.96 -0.01%	$0.96	$0.93	22,192 shs	$23.09 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$0.99	$0.96 -3.12%	$0.98	$0.88	177,824 shs	$23.10 million
02/21/2024	$0.99	$0.99 +0.37%	$1.00	$0.97	8,972 shs	$23.84 million
02/20/2024	$0.99	$0.99 +0.12%	$0.99	$0.96	22,012 shs	$23.75 million
02/19/2024	$0.99	$0.99	$1.00	$0.98	31,600 shs	$23.72 million
02/16/2024	$0.98	$0.99 +1.21%	$1.00	$0.98	31,627 shs	$23.72 million
02/15/2024	$1.00	$0.98 -2.18%	$1.00	$0.96	49,245 shs	$23.44 million
02/14/2024	$0.96	$1.00 +3.95%	$1.00	$0.96	9,806 shs	$23.96 million
02/13/2024	$1.00	$0.96 -3.71%	$1.01	$0.95	72,059 shs	$23.05 million
02/12/2024	$1.01	$1.00 -1.08%	$1.03	$1.00	51,581 shs	$23.94 million
02/09/2024	$1.01	$1.01	$1.02	$0.99	67,590 shs	$24.20 million
02/08/2024	$1.03	$1.01 -1.94%	$1.03	$1.01	14,914 shs	$24.20 million
02/07/2024	$1.04	$1.03 -0.96%	$1.03	$1.00	54,854 shs	$24.68 million
02/06/2024	$1.03	$1.04 +0.97%	$1.05	$1.02	17,134 shs	$24.92 million
02/05/2024	$1.04	$1.03 -0.96%	$1.05	$0.98	57,297 shs	$24.68 million
02/02/2024	$1.04	$1.04	$1.05	$1.03	18,688 shs	$24.92 million
02/01/2024	$1.02	$1.04 +1.96%	$1.04	$1.02	18,294 shs	$24.92 million
01/31/2024	$1.05	$1.02 -2.86%	$1.05	$1.02	40,568 shs	$24.44 million
01/30/2024	$1.01	$1.05 +3.96%	$1.05	$1.01	27,914 shs	$25.16 million
01/29/2024	$0.98	$1.01 +3.03%	$1.01	$0.98	38,973 shs	$24.20 million
01/26/2024	$1.02	$0.98 -3.89%	$1.01	$0.98	24,749 shs	$23.49 million
01/25/2024	$1.01	$1.02 +1.49%	$1.05	$0.98	62,636 shs	$24.44 million
01/24/2024	$1.01	$1.01 -0.50%	$1.01	$0.98	25,581 shs	$24.08 million
01/23/2024	$1.00	$1.01 +1.00%	$1.02	$1.00	12,069 shs	$24.20 million
01/22/2024	$1.02	$1.00 -1.48%	$1.05	$0.99	116,943 shs	$23.96 million
01/19/2024	$1.01	$1.02 +0.50%	$1.04	$1.00	16,788 shs	$24.32 million
01/18/2024	$1.03	$1.01 -1.94%	$1.05	$1.00	41,077 shs	$24.20 million
01/17/2024	$1.03	$1.03	$1.04	$1.01	21,017 shs	$24.68 million

Related Companies:

This page (NASDAQ:CLRO) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

ClearOne (CLRO) Stock Chart & Stock Price History

ClearOne Stock Price Performance

CLRO Stock Chart for Thursday, April, 18, 2024

ClearOne Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info