5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
+26.85%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
-9.23%
YEAR-TO-DATE PERFORMANCE
-44.44%
1 YEAR PERFORMANCE
-28.57%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.60 | $0.59 (-2.07%) | $0.61 | $0.58 | 25,458 | $14.14 M |
| 12/24/2024 | $0.58 | $0.58 (0.36%) | $0.60 | $0.57 | 51,900 | $13.90 M |
| 12/23/2024 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.59 | 27,128 | $14.14 M |
| 12/20/2024 | $0.59 | $0.61 (3.52%) | $0.61 | $0.58 | 68,239 | $14.68 M |
| 12/19/2024 | $0.59 | $0.61 (3.92%) | $0.61 | $0.55 | 135,248 | $14.62 M |
| 12/18/2024 | $0.56 | $0.55 (-1.52%) | $0.60 | $0.55 | 67,000 | $13.18 M |
| 12/17/2024 | $0.53 | $0.55 (3.3%) | $0.56 | $0.52 | 19,800 | $13.14 M |
| 12/16/2024 | $0.55 | $0.53 (-4.8%) | $0.55 | $0.53 | 35,622 | $12.61 M |
| 12/13/2024 | $0.58 | $0.55 (-4.84%) | $0.58 | $0.53 | 44,900 | $13.21 M |
| 12/12/2024 | $0.59 | $0.57 (-4.14%) | $0.60 | $0.54 | 43,614 | $13.56 M |
| 12/11/2024 | $0.61 | $0.58 (-4.59%) | $0.61 | $0.58 | 113,944 | $13.95 M |
| 12/10/2024 | $0.63 | $0.60 (-4.48%) | $0.64 | $0.60 | 97,412 | $14.42 M |
| 12/09/2024 | $0.63 | $0.63 (0.32%) | $0.63 | $0.60 | 110,200 | $15.08 M |
| 12/06/2024 | $0.55 | $0.60 (8.13%) | $0.61 | $0.55 | 62,843 | $14.38 M |
| 12/05/2024 | $0.54 | $0.54 (0.37%) | $0.58 | $0.50 | 119,601 | $12.94 M |
| 12/04/2024 | $0.51 | $0.53 (4.26%) | $0.54 | $0.49 | 101,937 | $12.62 M |
| 12/03/2024 | $0.48 | $0.50 (4.17%) | $0.50 | $0.48 | 33,500 | $11.98 M |
| 12/02/2024 | $0.50 | $0.49 (-1.33%) | $0.51 | $0.47 | 95,934 | $11.75 M |
| 11/29/2024 | $0.51 | $0.51 (0.83%) | $0.51 | $0.47 | 66,000 | $12.21 M |
| 11/27/2024 | $0.47 | $0.49 (2.47%) | $0.51 | $0.46 | 160,267 | $11.63 M |
| 11/26/2024 | $0.48 | $0.47 (-1.25%) | $0.52 | $0.46 | 1.28 M | $11.34 M |
| 11/25/2024 | $0.50 | $0.49 (-1.01%) | $0.50 | $0.49 | 4.24 M | $11.74 M |
| 11/22/2024 | $0.48 | $0.50 (2.91%) | $0.51 | $0.48 | 26,800 | $11.86 M |
| 11/21/2024 | $0.49 | $0.50 (1.1%) | $0.50 | $0.48 | 11,800 | $11.91 M |
| 11/20/2024 | $0.49 | $0.48 (-2.06%) | $0.51 | $0.48 | 28,508 | $11.51 M |
| 11/19/2024 | $0.50 | $0.49 (-1.35%) | $0.51 | $0.49 | 9,345 | $11.74 M |
| 11/18/2024 | $0.51 | $0.49 (-4.71%) | $0.52 | $0.48 | 47,400 | $11.65 M |
| 11/15/2024 | $0.53 | $0.51 (-3.75%) | $0.53 | $0.50 | 114,204 | $12.23 M |
| 11/14/2024 | $0.57 | $0.57 (0.18%) | $0.58 | $0.57 | 20,217 | $13.69 M |
| 11/13/2024 | $0.58 | $0.55 (-5.01%) | $0.58 | $0.53 | 50,904 | $13.18 M |
| 11/12/2024 | $0.54 | $0.55 (1.81%) | $0.55 | $0.51 | 34,300 | $13.18 M |
| 11/11/2024 | $0.54 | $0.56 (2.78%) | $0.57 | $0.54 | 37,511 | $13.30 M |
| 11/08/2024 | $0.56 | $0.56 (-0.86%) | $0.57 | $0.54 | 7,600 | $13.33 M |
| 11/07/2024 | $0.55 | $0.55 (1.1%) | $0.57 | $0.54 | 17,605 | $13.21 M |
| 11/06/2024 | $0.58 | $0.56 (-3.36%) | $0.59 | $0.55 | 27,300 | $13.42 M |
| 11/05/2024 | $0.55 | $0.57 (3.64%) | $0.57 | $0.55 | 13,725 | $13.66 M |
| 11/04/2024 | $0.57 | $0.56 (-1.07%) | $0.59 | $0.55 | 26,154 | $13.52 M |
| 11/01/2024 | $0.57 | $0.57 (0%) | $0.59 | $0.57 | 9,100 | $13.66 M |
| 10/31/2024 | $0.57 | $0.59 (2.98%) | $0.59 | $0.57 | 17,344 | $14.07 M |
| 10/30/2024 | $0.56 | $0.57 (1.79%) | $0.59 | $0.56 | 11,400 | $13.66 M |
| 10/29/2024 | $0.58 | $0.57 (-2.55%) | $0.58 | $0.55 | 19,900 | $13.55 M |
| 10/28/2024 | $0.58 | $0.58 (-0.1%) | $0.59 | $0.57 | 4,923 | $13.90 M |
| 10/25/2024 | $0.58 | $0.58 (0.84%) | $0.59 | $0.57 | 7,300 | $13.91 M |
| 10/24/2024 | $0.58 | $0.58 (0%) | $0.59 | $0.58 | 7,749 | $13.90 M |
| 10/23/2024 | $0.60 | $0.59 (-1.75%) | $0.60 | $0.58 | 5,900 | $14.13 M |
| 10/22/2024 | $0.58 | $0.60 (2.5%) | $0.60 | $0.58 | 5,800 | $14.26 M |
| 10/21/2024 | $0.60 | $0.60 (-0.03%) | $0.61 | $0.58 | 4,927 | $14.38 M |
| 10/18/2024 | $0.58 | $0.59 (1.2%) | $0.60 | $0.58 | 5,700 | $14.14 M |
| 10/17/2024 | $0.60 | $0.59 (-2%) | $0.60 | $0.56 | 11,950 | $14.09 M |
| 10/16/2024 | $0.59 | $0.60 (1.69%) | $0.60 | $0.59 | 4,443 | $14.38 M |
| 10/15/2024 | $0.58 | $0.59 (1.07%) | $0.60 | $0.58 | 13,654 | $14.05 M |
| 10/14/2024 | $0.60 | $0.58 (-3.05%) | $0.60 | $0.55 | 15,500 | $13.85 M |
| 10/11/2024 | $0.60 | $0.59 (-2.76%) | $0.60 | $0.59 | 8,600 | $14.02 M |
| 10/10/2024 | $0.64 | $0.61 (-5.02%) | $0.64 | $0.58 | 15,817 | $14.50 M |
| 10/09/2024 | $0.61 | $0.58 (-4.69%) | $0.61 | $0.56 | 12,000 | $13.84 M |
| 10/08/2024 | $0.59 | $0.59 (-0.34%) | $0.60 | $0.59 | 7,900 | $14.05 M |
| 10/07/2024 | $0.61 | $0.60 (-1.62%) | $0.61 | $0.59 | 14,400 | $14.38 M |
| 10/04/2024 | $0.61 | $0.60 (-1.56%) | $0.61 | $0.59 | 8,191 | $14.39 M |
| 10/03/2024 | $0.60 | $0.62 (2.48%) | $0.62 | $0.59 | 8,026 | $14.74 M |
| 10/02/2024 | $0.59 | $0.62 (5.47%) | $0.63 | $0.59 | 15,743 | $14.92 M |
| 10/01/2024 | $0.59 | $0.62 (5.75%) | $0.62 | $0.59 | 7,200 | $14.86 M |
| 09/30/2024 | $0.61 | $0.62 (1.48%) | $0.62 | $0.58 | 9,724 | $14.84 M |
| 09/27/2024 | $0.61 | $0.61 (0%) | $0.61 | $0.58 | 2,731 | $14.62 M |
| 09/26/2024 | $0.59 | $0.61 (3.39%) | $0.61 | $0.58 | 7,600 | $14.62 M |