Get the Stockscreener App
0.535
2.69%
0.014
After Hours:
.54
0.005
+0.93%
Clearone Inc Stock (CLRO) Price History
The historical daily chart and data for Clearone Inc stock (CLRO), show that the latest closing stock price as of May 09, 2025, is $0.535.
- Clearone Inc all-time high stock price is $14.65, occurred on June 15, 2015.
- The lowest Clearone Inc stock price recorded was $0.4306 on April 04, 2025. Since then, Clearone Inc's stock price has risen over 24.25% to $0.535 now.
- The 52-week high stock price for CLRO is $1.40, representing a 161.68% increase from the current share price, occurred on January 03, 2025.
- The 52-week low stock price for CLRO is $0.4306, indicating a -19.51% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Clearone Inc (CLRO) stock in the beginning of 2024 was $1.29. The stock closed the year at $1.52, a gain of over 17.83% for the year.
The table below shows more information about CLRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.5499 | $0.5125 | $0.0374 | 16,784.0 | +2.69% |
| May 08, 2025 | $0.5565 | $0.51 | $0.0465 | 18,369.0 | -8.60% |
| May 07, 2025 | $0.5783 | $0.5401 | $0.0382 | 26,172.0 | -1.47% |
| May 06, 2025 | $0.58 | $0.535 | $0.045 | 8,673.0 | -1.03% |
| May 05, 2025 | $0.5895 | $0.51 | $0.0795 | 36,069.0 | +12.40% |
| May 02, 2025 | $0.54 | $0.5037 | $0.0363 | 26,571.0 | -2.00% |
| May 01, 2025 | $0.5677 | $0.53 | $0.0377 | 18,188.0 | -6.75% |
| Apr 30, 2025 | $0.572 | $0.5302 | $0.0418 | 15,399.0 | +3.44% |
| Apr 29, 2025 | $0.5638 | $0.5294 | $0.0344 | 6,594.0 | -2.42% |
| Apr 28, 2025 | $0.5649 | $0.5203 | $0.0446 | 22,923.0 | +2.68% |
| Apr 25, 2025 | $0.55 | $0.5017 | $0.0483 | 33,605.0 | +3.10% |
| Apr 24, 2025 | $0.535 | $0.482 | $0.053 | 39,746.0 | +6.50% |
| Apr 23, 2025 | $0.5172 | $0.4817 | $0.0355 | 24,419.0 | +2.02% |
| Apr 22, 2025 | $0.50 | $0.4815 | $0.0185 | 30,591.0 | -0.49% |
| Apr 21, 2025 | $0.5025 | $0.49 | $0.0125 | 23,317.0 | -0.77% |
| Apr 17, 2025 | $0.4999 | $0.483 | $0.0169 | 18,975.0 | -2.69% |
| Apr 16, 2025 | $0.5102 | $0.489 | $0.0212 | 13,535.0 | +0.97% |
| Apr 15, 2025 | $0.5398 | $0.49 | $0.0498 | 16,887.0 | +5.21% |
| Apr 14, 2025 | $0.511 | $0.4801 | $0.0309 | 49,244.0 | +0.00% |
| Apr 11, 2025 | $0.5899 | $0.4515 | $0.1384 | 51,398.0 | -4.02% |
| Apr 10, 2025 | $0.5518 | $0.49 | $0.0618 | 14,157.0 | -1.44% |
Clearone Inc Stock (CLRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clearone Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CLRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clearone Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clearone Inc Stock (CLRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5895 | $0.5037 | $0.0858 | 167,610.0 | -5.98% |
| Apr, 2025 | $0.612 | $0.4306 | $0.1814 | 891,363.0 | +1.95% |
| Mar, 2025 | $0.90 | $0.5515 | $0.3485 | 35,662,520.0 | +7.95% |
| Feb, 2025 | $0.5619 | $0.45 | $0.1119 | 3,681,319.0 | -4.61% |
| Jan, 2025 | $1.40 | $0.5101 | $0.8899 | 15,664,283.0 | -30.73% |
Clearone Inc Stock (CLRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.641 | $0.471 | $0.17 | 1,357,874.0 | +23.53% |
| Nov, 2024 | $0.5895 | $0.455 | $0.1345 | 5,311,663.0 | -13.25% |
| Oct, 2024 | $0.637 | $0.55 | $0.087 | 232,737.0 | -5.17% |
| Sep, 2024 | $0.62 | $0.5491 | $0.0709 | 394,277.0 | +6.21% |
| Aug, 2024 | $0.8127 | $0.5325 | $0.2802 | 1,411,021.0 | -15.55% |
| Jul, 2024 | $0.7562 | $0.6502 | $0.106 | 476,476.0 | +6.15% |
| Jun, 2024 | $1.02 | $0.63 | $0.39 | 2,793,260.0 | -13.91% |
| May, 2024 | $1.23 | $0.75 | $0.48 | 2,910,141.0 | -18.25% |
| Apr, 2024 | $1.88 | $0.86 | $1.02 | 5,886,641.0 | -49.52% |
| Mar, 2024 | $2.48 | $0.8858 | $1.59 | 160,108,569.0 | +99.22% |
| Feb, 2024 | $1.05 | $0.86 | $0.19 | 920,946.0 | -9.94% |
| Jan, 2024 | $1.14 | $0.9753 | $0.1647 | 988,114.0 | -5.68% |
Clearone Inc Stock (CLRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.7767 | $0.3733 | 1,522,112.0 | +31.88% |
| Nov, 2023 | $0.82 | $0.64 | $0.18 | 764,545.0 | +23.48% |
| Oct, 2023 | $0.7895 | $0.635 | $0.1545 | 516,712.0 | -12.57% |
| Sep, 2023 | $0.9288 | $0.75 | $0.1788 | 980,939.0 | -13.93% |
| Aug, 2023 | $0.895 | $0.732 | $0.163 | 1,592,642.0 | +9.36% |
| Jul, 2023 | $0.834 | $0.71 | $0.124 | 1,657,203.0 | -2.52% |
| Jun, 2023 | $1.22 | $0.801 | $0.419 | 7,927,472.0 | -63.69% |
| May, 2023 | $2.65 | $1.18 | $1.47 | 72,675,809.0 | +78.12% |
| Apr, 2023 | $1.51 | $1.18 | $0.33 | 603,819.0 | -15.23% |
| Mar, 2023 | $1.60 | $1.28 | $0.32 | 1,148,812.0 | -4.43% |
| Feb, 2023 | $1.76 | $1.51 | $0.25 | 966,233.0 | -9.20% |
| Jan, 2023 | $1.96 | $1.49 | $0.47 | 3,338,628.0 | +14.47% |
1.43%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):