-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-4.44% -
3 MONTH PERFORMANCE
-15.92% -
6 MONTH PERFORMANCE
-41.47% -
YEAR-TO-DATE PERFORMANCE
-48.15% -
1 YEAR PERFORMANCE
-20.63%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.55 | $0.55 (1.1%) | $0.57 | $0.54 | 17,470 | $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 |
| 09/25/2024 | $0.58 | $0.58 (0.33%) | $0.60 | $0.57 | 19,505 | $14.00 M |
| 09/24/2024 | $0.60 | $0.59 (-1.57%) | $0.60 | $0.59 | 11,700 | $14.14 M |
| 09/23/2024 | $0.57 | $0.59 (3.16%) | $0.59 | $0.57 | 22,300 | $14.09 M |
| 09/20/2024 | $0.60 | $0.58 (-3.65%) | $0.60 | $0.57 | 54,302 | $13.84 M |
| 09/19/2024 | $0.58 | $0.60 (3.82%) | $0.60 | $0.58 | 8,100 | $14.33 M |
| 09/18/2024 | $0.56 | $0.58 (3.57%) | $0.60 | $0.56 | 51,348 | $13.90 M |
| 09/17/2024 | $0.57 | $0.57 (0.07%) | $0.60 | $0.57 | 45,200 | $13.70 M |
| 09/16/2024 | $0.60 | $0.57 (-4.18%) | $0.61 | $0.57 | 35,003 | $13.69 M |
| 09/13/2024 | $0.59 | $0.58 (-1.52%) | $0.59 | $0.57 | 29,300 | $13.86 M |
| 09/12/2024 | $0.56 | $0.59 (3.94%) | $0.60 | $0.56 | 23,000 | $14.02 M |
| 09/11/2024 | $0.58 | $0.59 (2.61%) | $0.60 | $0.56 | 6,700 | $14.14 M |
| 09/10/2024 | $0.57 | $0.58 (1.5%) | $0.58 | $0.55 | 4,200 | $13.81 M |
| 09/09/2024 | $0.57 | $0.58 (1.89%) | $0.58 | $0.55 | 14,400 | $13.85 M |
| 09/06/2024 | $0.57 | $0.55 (-3.58%) | $0.58 | $0.55 | 37,844 | $13.17 M |
| 09/05/2024 | $0.58 | $0.57 (-2.69%) | $0.58 | $0.56 | 18,618 | $13.59 M |
| 09/04/2024 | $0.56 | $0.56 (0.72%) | $0.58 | $0.56 | 6,145 | $13.40 M |
| 09/03/2024 | $0.58 | $0.55 (-4.71%) | $0.58 | $0.55 | 8,900 | $13.29 M |
| 08/30/2024 | $0.57 | $0.58 (2.23%) | $0.60 | $0.57 | 21,400 | $13.97 M |
| 08/29/2024 | $0.56 | $0.57 (1.79%) | $0.61 | $0.55 | 46,700 | $13.66 M |
| 08/28/2024 | $0.56 | $0.56 (-0.64%) | $0.56 | $0.56 | 14,300 | $13.34 M |
| 08/27/2024 | $0.56 | $0.56 (-0.31%) | $0.56 | $0.56 | 11,100 | $13.31 M |
| 08/26/2024 | $0.58 | $0.56 (-4.08%) | $0.59 | $0.55 | 50,453 | $13.34 M |
| 08/23/2024 | $0.60 | $0.58 (-2.83%) | $0.60 | $0.56 | 53,900 | $13.97 M |
| 08/22/2024 | $0.57 | $0.61 (6.14%) | $0.64 | $0.57 | 61,019 | $14.50 M |
| 08/21/2024 | $0.56 | $0.57 (2.7%) | $0.57 | $0.55 | 15,000 | $13.66 M |
| 08/20/2024 | $0.61 | $0.57 (-6.45%) | $0.63 | $0.53 | 136,625 | $13.57 M |
| 08/19/2024 | $0.63 | $0.62 (-2.11%) | $0.63 | $0.61 | 12,016 | $14.78 M |
| 08/16/2024 | $0.60 | $0.60 (0%) | $0.81 | $0.54 | 748,046 | $14.38 M |
| 08/15/2024 | $0.63 | $0.60 (-4.54%) | $0.65 | $0.54 | 75,146 | $14.32 M |
| 08/14/2024 | $0.65 | $0.63 (-2.46%) | $0.65 | $0.63 | 14,532 | $15.20 M |
| 08/13/2024 | $0.65 | $0.64 (-1.79%) | $0.65 | $0.64 | 20,220 | $15.37 M |
| 08/12/2024 | $0.63 | $0.65 (2.85%) | $0.66 | $0.63 | 23,400 | $15.53 M |
| 08/09/2024 | $0.66 | $0.65 (-1.19%) | $0.68 | $0.64 | 6,000 | $15.56 M |
| 08/08/2024 | $0.65 | $0.67 (2.46%) | $0.67 | $0.63 | 19,321 | $15.96 M |