-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+6.38% -
3 MONTH PERFORMANCE
-7.12% -
6 MONTH PERFORMANCE
-66.12% -
YEAR-TO-DATE PERFORMANCE
-42.59% -
1 YEAR PERFORMANCE
-18.38%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.61 | $0.62 (1.48%) | $0.62 | $0.58 | 9,719 | $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 |
| 08/07/2024 | $0.65 | $0.65 (-0.8%) | $0.66 | $0.64 | 19,400 | $15.53 M |
| 08/06/2024 | $0.66 | $0.66 (0.67%) | $0.66 | $0.65 | 6,213 | $15.82 M |
| 08/05/2024 | $0.68 | $0.65 (-4.07%) | $0.68 | $0.63 | 36,620 | $15.52 M |
| 08/02/2024 | $0.67 | $0.68 (1.21%) | $0.70 | $0.67 | 12,660 | $16.18 M |
| 08/01/2024 | $0.70 | $0.70 (0.29%) | $0.73 | $0.67 | 15,310 | $16.83 M |
| 07/31/2024 | $0.73 | $0.69 (-5.47%) | $0.73 | $0.66 | 42,300 | $16.54 M |
| 07/30/2024 | $0.72 | $0.71 (-1.35%) | $0.72 | $0.70 | 6,435 | $17.03 M |
| 07/29/2024 | $0.69 | $0.73 (5.33%) | $0.74 | $0.69 | 17,214 | $17.43 M |
| 07/26/2024 | $0.71 | $0.71 (0.3%) | $0.72 | $0.71 | 4,218 | $17.11 M |
| 07/25/2024 | $0.70 | $0.71 (1.69%) | $0.74 | $0.70 | 13,800 | $17.06 M |
| 07/24/2024 | $0.70 | $0.70 (0.72%) | $0.72 | $0.70 | 17,300 | $16.78 M |
| 07/23/2024 | $0.70 | $0.71 (2.22%) | $0.75 | $0.69 | 14,101 | $17.03 M |
| 07/22/2024 | $0.72 | $0.73 (0.75%) | $0.74 | $0.71 | 12,687 | $17.45 M |
| 07/19/2024 | $0.70 | $0.70 (0.47%) | $0.73 | $0.70 | 11,926 | $16.85 M |
| 07/18/2024 | $0.73 | $0.71 (-2.74%) | $0.75 | $0.70 | 13,457 | $17.02 M |
| 07/17/2024 | $0.73 | $0.72 (-0.38%) | $0.74 | $0.72 | 16,541 | $17.36 M |
| 07/16/2024 | $0.69 | $0.73 (5.36%) | $0.76 | $0.69 | 85,357 | $17.43 M |
| 07/15/2024 | $0.69 | $0.69 (-0.06%) | $0.70 | $0.68 | 34,321 | $16.53 M |
| 07/12/2024 | $0.69 | $0.69 (0.01%) | $0.69 | $0.68 | 24,840 | $16.54 M |
| 07/11/2024 | $0.68 | $0.69 (1.47%) | $0.69 | $0.68 | 27,119 | $16.54 M |
| 07/10/2024 | $0.69 | $0.69 (-0.75%) | $0.70 | $0.68 | 28,108 | $16.42 M |
| 07/09/2024 | $0.70 | $0.70 (0%) | $0.70 | $0.69 | 9,034 | $16.78 M |
| 07/08/2024 | $0.70 | $0.70 (0.29%) | $0.70 | $0.67 | 41,873 | $16.78 M |
| 07/05/2024 | $0.67 | $0.69 (2.69%) | $0.69 | $0.67 | 7,572 | $16.49 M |
| 07/03/2024 | $0.67 | $0.67 (0.4%) | $0.68 | $0.66 | 14,322 | $16.06 M |
| 07/02/2024 | $0.68 | $0.67 (-1.81%) | $0.68 | $0.65 | 16,921 | $16.00 M |
| 07/01/2024 | $0.67 | $0.67 (-0.42%) | $0.70 | $0.66 | 19,155 | $16.00 M |