5 DAY PERFORMANCE
-9.53%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
-5.54%
6 MONTH PERFORMANCE
-10.53%
YEAR-TO-DATE PERFORMANCE
-34.82%
1 YEAR PERFORMANCE
-51.43%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.54 | $0.52 (-3.7%) | $0.54 | $0.50 | 26,571 | $12.48 M |
| 05/01/2025 | $0.56 | $0.53 (-5.59%) | $0.57 | $0.53 | 18,243 | $12.73 M |
| 04/30/2025 | $0.53 | $0.57 (6.43%) | $0.57 | $0.53 | 15,499 | $13.65 M |
| 04/29/2025 | $0.54 | $0.55 (2.71%) | $0.56 | $0.53 | 6,614 | $13.20 M |
| 04/28/2025 | $0.54 | $0.56 (4.58%) | $0.56 | $0.52 | 22,923 | $13.53 M |
| 04/25/2025 | $0.54 | $0.55 (2.62%) | $0.55 | $0.50 | 35,105 | $13.17 M |
| 04/24/2025 | $0.48 | $0.53 (10.48%) | $0.54 | $0.48 | 43,525 | $12.78 M |
| 04/23/2025 | $0.52 | $0.50 (-3.33%) | $0.52 | $0.48 | 24,500 | $12.00 M |
| 04/22/2025 | $0.50 | $0.49 (-1.98%) | $0.50 | $0.48 | 30,922 | $11.76 M |
| 04/21/2025 | $0.49 | $0.49 (0.51%) | $0.50 | $0.49 | 23,417 | $11.82 M |
| 04/17/2025 | $0.49 | $0.50 (1.29%) | $0.50 | $0.48 | 19,200 | $11.91 M |
| 04/16/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.49 | 13,842 | $12.24 M |
| 04/15/2025 | $0.50 | $0.51 (1.02%) | $0.54 | $0.49 | 17,407 | $12.12 M |
| 04/14/2025 | $0.48 | $0.48 (-0.72%) | $0.51 | $0.48 | 50,249 | $11.52 M |
| 04/11/2025 | $0.48 | $0.48 (0.02%) | $0.59 | $0.45 | 51,400 | $11.52 M |
| 04/10/2025 | $0.49 | $0.50 (2.08%) | $0.55 | $0.49 | 14,200 | $12.00 M |
| 04/09/2025 | $0.50 | $0.51 (1.5%) | $0.51 | $0.48 | 52,349 | $12.18 M |
| 04/08/2025 | $0.55 | $0.49 (-11.15%) | $0.55 | $0.45 | 38,712 | $11.76 M |
| 04/07/2025 | $0.46 | $0.45 (-2.06%) | $0.48 | $0.44 | 33,252 | $10.83 M |
| 04/04/2025 | $0.48 | $0.46 (-3.85%) | $0.55 | $0.43 | 76,600 | $11.07 M |
| 04/03/2025 | $0.50 | $0.49 (-2.62%) | $0.56 | $0.49 | 73,702 | $11.76 M |
| 04/02/2025 | $0.54 | $0.52 (-3.12%) | $0.60 | $0.49 | 184,187 | $12.45 M |
| 04/01/2025 | $0.56 | $0.54 (-4.42%) | $0.61 | $0.52 | 100,972 | $12.86 M |
| 03/31/2025 | $0.66 | $0.56 (-15.44%) | $0.66 | $0.55 | 63,727 | $13.39 M |
| 03/28/2025 | $0.65 | $0.61 (-6.91%) | $0.65 | $0.60 | 43,900 | $14.54 M |
| 03/27/2025 | $0.62 | $0.67 (7.34%) | $0.68 | $0.62 | 13,700 | $15.97 M |
| 03/26/2025 | $0.61 | $0.65 (6.28%) | $0.67 | $0.61 | 20,449 | $15.56 M |
| 03/25/2025 | $0.63 | $0.61 (-2.76%) | $0.63 | $0.60 | 31,143 | $14.64 M |
| 03/24/2025 | $0.65 | $0.63 (-2.91%) | $0.65 | $0.61 | 32,427 | $15.04 M |
| 03/21/2025 | $0.63 | $0.63 (1.12%) | $0.77 | $0.57 | 252,509 | $15.17 M |
| 03/20/2025 | $0.61 | $0.62 (2.08%) | $0.68 | $0.61 | 25,549 | $14.93 M |
| 03/19/2025 | $0.67 | $0.63 (-5.43%) | $0.67 | $0.62 | 87,200 | $15.19 M |
| 03/18/2025 | $0.64 | $0.63 (-0.77%) | $0.67 | $0.63 | 27,415 | $15.15 M |
| 03/17/2025 | $0.67 | $0.63 (-5.97%) | $0.67 | $0.62 | 40,255 | $15.10 M |
| 03/14/2025 | $0.64 | $0.64 (0.33%) | $0.66 | $0.62 | 66,000 | $15.39 M |
| 03/13/2025 | $0.66 | $0.64 (-3.79%) | $0.66 | $0.63 | 18,209 | $15.22 M |
| 03/12/2025 | $0.66 | $0.65 (-1.71%) | $0.67 | $0.63 | 91,046 | $15.58 M |
| 03/11/2025 | $0.66 | $0.67 (1.74%) | $0.70 | $0.64 | 127,300 | $16.09 M |
| 03/10/2025 | $0.74 | $0.66 (-10.88%) | $0.74 | $0.65 | 256,800 | $15.82 M |
| 03/07/2025 | $0.73 | $0.74 (2.12%) | $0.80 | $0.69 | 168,135 | $17.75 M |
| 03/06/2025 | $0.71 | $0.73 (1.78%) | $0.73 | $0.68 | 189,625 | $17.38 M |
| 03/05/2025 | $0.84 | $0.75 (-10.73%) | $0.88 | $0.71 | 589,423 | $17.97 M |
| 03/04/2025 | $0.73 | $0.88 (21.99%) | $0.90 | $0.66 | 1.89 M | $21.20 M |
| 03/03/2025 | $0.65 | $0.79 (21.88%) | $0.84 | $0.56 | 33.44 M | $18.84 M |
| 02/28/2025 | $0.50 | $0.52 (4.02%) | $0.52 | $0.50 | 2.95 M | $12.39 M |
| 02/27/2025 | $0.52 | $0.49 (-5.73%) | $0.52 | $0.49 | 29,900 | $11.74 M |
| 02/26/2025 | $0.50 | $0.49 (-3.25%) | $0.52 | $0.49 | 21,938 | $11.71 M |
| 02/25/2025 | $0.51 | $0.50 (-0.36%) | $0.52 | $0.49 | 40,300 | $12.10 M |
| 02/24/2025 | $0.54 | $0.51 (-6.44%) | $0.54 | $0.50 | 38,811 | $12.11 M |
| 02/21/2025 | $0.54 | $0.52 (-2.58%) | $0.55 | $0.52 | 34,400 | $12.51 M |
| 02/20/2025 | $0.52 | $0.52 (0.1%) | $0.55 | $0.51 | 15,777 | $12.51 M |
| 02/19/2025 | $0.51 | $0.54 (4.8%) | $0.55 | $0.51 | 69,225 | $12.86 M |
| 02/18/2025 | $0.51 | $0.52 (1.8%) | $0.55 | $0.50 | 220,731 | $12.46 M |
| 02/14/2025 | $0.52 | $0.48 (-6.78%) | $0.52 | $0.48 | 63,000 | $11.60 M |
| 02/13/2025 | $0.48 | $0.50 (5.6%) | $0.50 | $0.47 | 50,632 | $12.02 M |
| 02/12/2025 | $0.48 | $0.48 (-1.02%) | $0.50 | $0.48 | 33,400 | $11.39 M |
| 02/11/2025 | $0.50 | $0.49 (-0.5%) | $0.50 | $0.46 | 87,378 | $11.81 M |
| 02/10/2025 | $0.53 | $0.50 (-4.98%) | $0.53 | $0.48 | 126,602 | $11.98 M |
| 02/07/2025 | $0.52 | $0.52 (-0.19%) | $0.55 | $0.51 | 94,676 | $12.46 M |
| 02/06/2025 | $0.54 | $0.53 (-0.97%) | $0.56 | $0.51 | 36,876 | $12.73 M |
| 02/05/2025 | $0.51 | $0.53 (4.11%) | $0.54 | $0.51 | 98,553 | $12.70 M |
| 02/04/2025 | $0.54 | $0.51 (-5.72%) | $0.54 | $0.45 | 189,600 | $12.20 M |
| 02/03/2025 | $0.54 | $0.54 (-0.41%) | $0.56 | $0.52 | 91,902 | $12.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
