-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
-13.79% -
3 MONTH PERFORMANCE
-14.24% -
6 MONTH PERFORMANCE
-33.96% -
YEAR-TO-DATE PERFORMANCE
-53.70% -
1 YEAR PERFORMANCE
-38.20%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.48 | $0.50 (2.91%) | $0.51 | $0.48 | 26,767 | $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 |
| 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 |