ClearOne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.51	0.57	0.51	0.56	-	4.67%	60,635
May 9, 2025	0.54	0.55	0.51	0.54	0.54	2.69%	16,874
May 8, 2025	0.54	0.56	0.51	0.52	0.52	-8.60%	18,551
May 7, 2025	0.56	0.58	0.54	0.57	0.57	-1.47%	26,624
May 6, 2025	0.54	0.58	0.54	0.58	0.58	-1.03%	8,673
May 5, 2025	0.51	0.59	0.51	0.58	0.58	12.40%	36,094
May 2, 2025	0.54	0.54	0.50	0.52	0.52	-2.00%	26,571
May 1, 2025	0.56	0.57	0.53	0.53	0.53	-6.75%	18,243
Apr 30, 2025	0.53	0.57	0.53	0.57	0.57	3.44%	15,499
Apr 29, 2025	0.54	0.56	0.53	0.55	0.55	-2.41%	6,614
Apr 28, 2025	0.54	0.56	0.52	0.56	0.56	2.68%	22,923
Apr 25, 2025	0.54	0.55	0.50	0.55	0.55	3.10%	35,105
Apr 24, 2025	0.48	0.54	0.48	0.53	0.53	6.50%	43,525
Apr 23, 2025	0.52	0.52	0.48	0.50	0.50	2.02%	24,497
Apr 22, 2025	0.50	0.50	0.48	0.49	0.49	-0.49%	30,922
Apr 21, 2025	0.49	0.50	0.49	0.49	0.49	-0.77%	23,338
Apr 17, 2025	0.49	0.50	0.48	0.50	0.50	-2.69%	19,175
Apr 16, 2025	0.51	0.51	0.49	0.51	0.51	0.97%	13,842
Apr 15, 2025	0.50	0.54	0.49	0.51	0.51	5.21%	17,407
Apr 14, 2025	0.48	0.51	0.48	0.48	0.48	-	50,249
Apr 11, 2025	0.48	0.59	0.45	0.48	0.48	-4.02%	51,400
Apr 10, 2025	0.49	0.55	0.49	0.50	0.50	-1.44%	14,166
Apr 9, 2025	0.50	0.51	0.48	0.51	0.51	3.57%	52,349
Apr 8, 2025	0.55	0.55	0.45	0.49	0.49	8.53%	38,712
Apr 7, 2025	0.46	0.48	0.44	0.45	0.45	-2.17%	33,250
Apr 4, 2025	0.48	0.55	0.43	0.46	0.46	-5.82%	76,597
Apr 3, 2025	0.50	0.56	0.49	0.49	0.49	-5.55%	73,702
Apr 2, 2025	0.54	0.60	0.49	0.52	0.52	-3.17%	184,187
Apr 1, 2025	0.56	0.61	0.52	0.54	0.54	-4.00%	100,972
Mar 31, 2025	0.66	0.66	0.55	0.56	0.56	-7.90%	63,727
Mar 28, 2025	0.65	0.65	0.60	0.61	0.61	-8.94%	43,864
Mar 27, 2025	0.62	0.68	0.62	0.67	0.67	2.62%	13,676
Mar 26, 2025	0.61	0.67	0.61	0.65	0.65	6.32%	15,769
Mar 25, 2025	0.63	0.63	0.60	0.61	0.61	-2.76%	31,143
Mar 24, 2025	0.65	0.65	0.61	0.63	0.63	-0.90%	32,427
Mar 21, 2025	0.63	0.77	0.57	0.63	0.63	1.61%	252,509
Mar 20, 2025	0.61	0.68	0.61	0.62	0.62	-1.67%	25,549
Mar 19, 2025	0.67	0.67	0.62	0.63	0.63	0.24%	87,186
Mar 18, 2025	0.64	0.67	0.63	0.63	0.63	0.33%	27,415
Mar 17, 2025	0.67	0.67	0.62	0.63	0.63	-1.88%	40,255
Mar 14, 2025	0.64	0.66	0.62	0.64	0.64	1.12%	65,965
Mar 13, 2025	0.66	0.66	0.63	0.64	0.64	-2.31%	18,209
Mar 12, 2025	0.66	0.67	0.63	0.65	0.65	-3.19%	91,046
Mar 11, 2025	0.66	0.70	0.64	0.67	0.67	1.73%	127,265
Mar 10, 2025	0.74	0.74	0.65	0.66	0.66	-10.90%	255,005
Mar 7, 2025	0.73	0.80	0.69	0.74	0.74	2.14%	168,135
Mar 6, 2025	0.71	0.73	0.68	0.73	0.73	-3.29%	189,625
Mar 5, 2025	0.84	0.88	0.71	0.75	0.75	-15.21%	589,423
Mar 4, 2025	0.73	0.90	0.66	0.88	0.88	12.50%	1,891,366
Mar 3, 2025	0.65	0.84	0.56	0.79	0.79	52.05%	33,440,072