ClearOne, Inc. - Common Stock (NQ: CLRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025	0.6000	0.6950	0.5700	0.5925	748,609	+0.01(+1.28%)
Jan 23, 2025	0.5801	0.6079	0.5450	0.5850	233,703	+0.01(+1.16%)
Jan 22, 2025	0.6000	0.6001	0.5700	0.5783	374,377	-0.03(-4.16%)
Jan 21, 2025	0.6397	0.6496	0.5860	0.6034	157,898	-0.01(-1.82%)
Jan 17, 2025	0.6200	0.6565	0.5897	0.6146	315,828	-0.02(-2.61%)
Jan 16, 2025	0.7000	0.6997	0.5400	0.6311	505,972	-0.06(-8.54%)
Jan 15, 2025	0.7021	0.7186	0.6700	0.6900	154,365	+0.01(+0.98%)
Jan 14, 2025	0.7459	0.7600	0.6304	0.6833	346,966	-0.09(-11.14%)
Jan 13, 2025	0.7694	0.8298	0.7405	0.7690	276,518	-0.06(-7.05%)
Jan 10, 2025	0.7992	0.9800	0.7700	0.8273	693,848	+0.04(+4.71%)
Jan 08, 2025	0.8800	0.9001	0.7500	0.7901	655,841	-0.11(-12.53%)
Jan 07, 2025	1.000	1.026	0.9000	0.9033	658,384	-0.20(-17.88%)
Jan 06, 2025	0.9600	1.230	0.9128	1.100	2,561,641	-0.21(-16.03%)
Jan 03, 2025	1.050	1.400	1.030	1.310	4,824,654	+0.31(+31.39%)
Jan 02, 2025	0.7700	1.050	0.7400	0.9970	2,329,659	+0.21(+27.43%)
Dec 31, 2024				0.7824	0	+0.15(+24.39%)
Dec 30, 2024	0.6018	0.6410	0.6018	0.6290	77,915	+0.02(+3.32%)
Dec 27, 2024	0.5900	0.6088	0.5900	0.6088	46,255	+0.02(+3.19%)
Dec 26, 2024	0.6000	0.6100	0.5800	0.5900	25,496	+0.01(+1.72%)
Dec 24, 2024	0.5779	0.6000	0.5710	0.5800	51,870	-0.01(-1.69%)
Dec 23, 2024	0.6100	0.6125	0.5900	0.5900	27,128	-0.02(-3.67%)
Dec 20, 2024	0.5917	0.6125	0.5818	0.6125	68,239	+0.04(+6.91%)
Dec 19, 2024	0.5870	0.6110	0.5480	0.5729	133,310	+0.02(+4.16%)
Dec 18, 2024	0.5585	0.5998	0.5491	0.5500	65,097	+0.00(+0.36%)
Dec 17, 2024	0.5305	0.5576	0.5205	0.5480	19,791	+0.02(+4.18%)
Dec 16, 2024	0.5525	0.5533	0.5250	0.5260	35,593	-0.03(-4.54%)
Dec 13, 2024	0.5790	0.5790	0.5344	0.5510	44,884	-0.01(-2.58%)
Dec 12, 2024	0.5900	0.6000	0.5350	0.5656	43,446	-0.02(-2.82%)
Dec 11, 2024	0.6100	0.6125	0.5751	0.5820	108,259	-0.02(-3.29%)
Dec 10, 2024	0.6300	0.6400	0.6000	0.6018	97,335	-0.03(-4.32%)
Dec 09, 2024	0.6300	0.6329	0.6000	0.6290	110,166	+0.03(+4.87%)
Dec 06, 2024	0.5547	0.6098	0.5547	0.5998	62,843	+0.06(+11.07%)
Dec 05, 2024	0.5380	0.5760	0.5045	0.5400	119,601	+0.01(+2.56%)
Dec 04, 2024	0.5050	0.5353	0.4851	0.5265	101,926	+0.03(+5.30%)
Dec 03, 2024	0.4800	0.5039	0.4780	0.5000	31,027	+0.01(+2.04%)
Dec 02, 2024	0.4966	0.5092	0.4710	0.4900	95,834	-0.02(-3.77%)
Nov 29, 2024	0.5050	0.5092	0.4685	0.5092	65,994	+0.02(+4.97%)
Nov 27, 2024	0.4734	0.5092	0.4550	0.4851	160,267	+0.01(+2.56%)
Nov 26, 2024	0.4790	0.5150	0.4590	0.4730	1,263,664	-0.02(-3.47%)
Nov 25, 2024	0.4950	0.4969	0.4900	0.4900	4,051,919	-0.01(-1.01%)
Nov 22, 2024	0.4810	0.5092	0.4800	0.4950	26,767	-0.00(-0.34%)
Nov 21, 2024	0.4913	0.5000	0.4825	0.4967	11,762	+0.02(+3.48%)
Nov 20, 2024	0.4900	0.5100	0.4800	0.4800	28,507	-0.01(-2.04%)
Nov 19, 2024	0.4967	0.5100	0.4850	0.4900	9,345	+0.00(+0.82%)
Nov 18, 2024	0.5100	0.5200	0.4800	0.4860	47,390	-0.02(-4.72%)
Nov 15, 2024	0.5300	0.5300	0.5000	0.5101	114,071	-0.06(-10.67%)
Nov 14, 2024	0.5700	0.5751	0.5700	0.5710	20,217	+0.02(+3.82%)
Nov 13, 2024	0.5790	0.5800	0.5311	0.5500	50,753	+0.00(+0.04%)
Nov 12, 2024	0.5400	0.5500	0.5110	0.5498	34,269	-0.01(-0.94%)
Nov 11, 2024	0.5400	0.5700	0.5400	0.5550	35,111	-0.00(-0.18%)
Nov 08, 2024	0.5608	0.5700	0.5390	0.5560	7,597	+0.01(+0.91%)
Nov 07, 2024	0.5450	0.5700	0.5350	0.5510	17,505	-0.01(-1.61%)
Nov 06, 2024	0.5795	0.5894	0.5500	0.5600	27,283	-0.01(-1.75%)
Nov 05, 2024	0.5500	0.5723	0.5500	0.5700	13,725	+0.01(+1.08%)
Nov 04, 2024	0.5700	0.5890	0.5500	0.5639	26,148	-0.01(-1.07%)