Canada markets closed

ClearOne, Inc. (CLRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0500-0.0300 (-2.78%)
At close: 04:00PM EDT
1.0400 -0.01 (-0.95%)
After hours: 06:24PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.08001.11001.04001.05001.0500156,184
May 02, 20241.04001.13001.02001.08001.0800355,300
May 01, 20240.92001.23000.90001.03001.0300893,700
Apr 30, 20240.94000.95000.89000.92000.920093,500
Apr 29, 20240.91000.97000.89000.90000.9000235,600
Apr 26, 20240.91000.93000.90000.91000.910049,700
Apr 25, 20240.92000.93000.90000.92000.920080,400
Apr 24, 20240.95000.95000.90000.93000.930080,000
Apr 23, 20240.95000.95000.88000.93000.9300116,800
Apr 22, 20240.97000.97000.90000.94000.9400103,600
Apr 19, 20240.95000.99000.94000.96000.9600130,000
Apr 18, 20240.93000.99000.90000.97000.970083,600
Apr 17, 20240.94000.95000.93000.94000.940072,300
Apr 16, 20240.90000.93000.88000.93000.9300190,900
Apr 15, 20240.96000.98000.86000.90000.9000309,100
Apr 12, 20241.01001.05000.95001.00001.0000230,700
Apr 11, 20240.92001.07000.90001.05001.0500970,600
Apr 11, 20240.5 Dividend
Apr 10, 20241.50001.60001.47001.59001.0900391,900
Apr 09, 20241.58001.60001.56001.58001.083187,800
Apr 08, 20241.55001.59001.47001.58001.0831247,000
Apr 05, 20241.49001.55001.43001.51001.0352165,900
Apr 04, 20241.54001.54001.46001.49001.0214164,800
Apr 03, 20241.63001.64001.51001.54001.0557308,100
Apr 02, 20241.82001.82001.40001.69001.15861,321,200
Apr 01, 20241.88001.88001.76001.83001.2545554,800
Mar 28, 20241.92001.97001.78001.83001.2545693,400
Mar 27, 20241.81001.98001.81001.94001.3299975,600
Mar 26, 20241.86001.87001.80001.81001.2408323,200
Mar 25, 20241.84001.95001.80001.83001.2545547,700
Mar 22, 20241.84001.84001.77001.80001.2340223,700
Mar 21, 20241.74001.85001.73001.82001.2477347,600
Mar 20, 20241.78001.79001.68001.76001.2065428,800
Mar 19, 20241.87001.87001.71001.73001.1860548,000
Mar 18, 20241.72001.95001.72001.83001.2545927,100
Mar 15, 20241.91001.91001.70001.72001.1791581,300
Mar 14, 20241.97002.00001.67001.87001.28191,997,300
Mar 13, 20242.11002.25001.85002.00001.37117,820,100
Mar 12, 20241.67002.48001.61002.06001.4122145,120,600
Mar 11, 20240.92000.93000.90000.91000.62386,035,200
Mar 08, 20240.92000.92000.90000.92000.630723,600
Mar 07, 20240.95000.95000.90000.92000.630720,800
Mar 06, 20240.95000.95000.90000.92000.630719,000
Mar 05, 20240.95000.95000.90000.92000.630724,100
Mar 04, 20240.94000.97000.89000.96000.6581115,800
Mar 01, 20240.93000.95000.92000.93000.637513,400
Feb 29, 20240.90000.93000.89000.92000.630735,900
Feb 28, 20240.95000.95000.90000.92000.630725,900
Feb 27, 20240.95000.95000.92000.94000.644445,200
Feb 26, 20240.89000.95000.86000.92000.6307120,500
Feb 23, 20240.96000.96000.93000.96000.658122,500
Feb 22, 20240.93000.98000.88000.96000.6581177,800
Feb 21, 20240.98001.00000.97000.99000.67879,000
Feb 20, 20240.97000.99000.96000.97000.665022,000
Feb 16, 20240.98001.00000.98000.99000.678731,600
Feb 15, 20240.98001.00000.96000.98000.671849,300
Feb 14, 20240.96001.00000.96001.00000.68559,800
Feb 13, 20241.00001.01000.95000.96000.658172,100
Feb 12, 20241.01001.03001.00001.00000.685551,600
Feb 09, 20241.02001.02000.99001.01000.692467,600
Feb 08, 20241.01001.03001.01001.01000.692414,900
Feb 07, 20241.03001.03001.00001.03000.706154,900
Feb 06, 20241.03001.05001.02001.04000.713017,200
Feb 05, 20241.05001.05000.98001.03000.706157,300
Feb 02, 20241.05001.05001.03001.04000.713018,700
Feb 01, 20241.04001.04001.02001.04000.713018,300
Jan 31, 20241.05001.07001.02001.02000.699240,600
Jan 30, 20241.01001.05001.01001.05000.719827,900
Jan 29, 20241.01001.01000.98001.01000.692439,000
Jan 26, 20241.01001.01000.98000.98000.671824,700
Jan 25, 20241.01001.05000.98001.02000.699265,100
Jan 24, 20241.01001.01000.98001.00000.685525,600
Jan 23, 20241.02001.02000.99001.01000.692412,100
Jan 22, 20241.05001.05000.99001.00000.6855117,000
Jan 19, 20241.01001.04001.00001.01000.692416,800
Jan 18, 20241.05001.05001.00001.00000.685541,100
Jan 17, 20241.01001.04001.01001.03000.706121,000
Jan 16, 20241.09001.09001.02001.03000.706132,600
Jan 12, 20241.01001.03001.00001.01000.692420,500
Jan 11, 20241.02001.02000.99001.00000.685514,500
Jan 10, 20241.00001.00001.00001.00000.685529,300
Jan 09, 20241.04001.05000.99001.00000.685553,800
Jan 08, 20241.00001.05000.99001.04000.713039,300
Jan 05, 20241.00001.05000.99001.00000.685547,300
Jan 04, 20241.07001.07000.99001.03000.706190,000
Jan 03, 20241.11001.11001.05001.07000.733571,700
Jan 02, 20241.08001.14001.02001.10000.7541167,100
Dec 29, 20231.06001.09000.99001.08000.7404116,900
Dec 28, 20230.89001.15000.89001.07000.7335850,200
Dec 27, 20230.82000.86000.82000.85000.582754,100
Dec 26, 20230.83000.84000.82000.84000.575831,800
Dec 22, 20230.83000.84000.83000.84000.57589,700
Dec 21, 20230.87000.87000.83000.84000.575818,700
Dec 20, 20230.84000.86000.82000.86000.589648,600
Dec 19, 20230.81000.83000.81000.83000.569029,100
Dec 18, 20230.83000.83000.81000.83000.569013,700
Dec 15, 20230.83000.84000.83000.83000.569017,600
Dec 14, 20230.82000.83000.82000.83000.569025,200
Dec 13, 20230.82000.82000.80000.81000.555326,300
Dec 12, 20230.81000.83000.80000.82000.562131,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...