5 DAY PERFORMANCE
+48.51%
1 MONTH PERFORMANCE
+131.53%
3 MONTH PERFORMANCE
+94.48%
6 MONTH PERFORMANCE
+88.03%
YEAR-TO-DATE PERFORMANCE
+40.59%
1 YEAR PERFORMANCE
-46.60%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.66 | $0.65 (-1.71%) | $0.67 | $0.63 | 90,962 | $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 |
| 01/31/2025 | $0.54 | $0.54 (-0.22%) | $0.58 | $0.54 | 67,325 | $12.99 M |
| 01/30/2025 | $0.53 | $0.56 (5.16%) | $0.58 | $0.51 | 515,700 | $13.42 M |
| 01/29/2025 | $0.56 | $0.53 (-5.54%) | $0.57 | $0.52 | 114,400 | $12.68 M |
| 01/28/2025 | $0.55 | $0.54 (-1.99%) | $0.56 | $0.53 | 113,714 | $12.98 M |
| 01/27/2025 | $0.60 | $0.55 (-7.55%) | $0.66 | $0.54 | 101,542 | $13.30 M |
| 01/24/2025 | $0.60 | $0.59 (-1.25%) | $0.70 | $0.57 | 749,904 | $14.20 M |
| 01/23/2025 | $0.58 | $0.59 (0.84%) | $0.61 | $0.55 | 234,800 | $14.02 M |
| 01/22/2025 | $0.60 | $0.58 (-3.62%) | $0.60 | $0.57 | 374,400 | $13.86 M |
| 01/21/2025 | $0.64 | $0.60 (-5.67%) | $0.65 | $0.59 | 160,300 | $14.46 M |
| 01/17/2025 | $0.62 | $0.61 (-0.87%) | $0.66 | $0.59 | 315,828 | $14.73 M |
| 01/16/2025 | $0.70 | $0.63 (-9.8%) | $0.70 | $0.54 | 506,611 | $15.13 M |
| 01/15/2025 | $0.70 | $0.69 (-1.72%) | $0.72 | $0.67 | 158,347 | $16.54 M |
| 01/14/2025 | $0.75 | $0.68 (-8.39%) | $0.76 | $0.63 | 347,380 | $16.38 M |
| 01/13/2025 | $0.77 | $0.77 (-0.05%) | $0.83 | $0.74 | 282,543 | $18.43 M |
| 01/10/2025 | $0.80 | $0.83 (3.52%) | $0.98 | $0.77 | 693,848 | $19.83 M |
| 01/08/2025 | $0.88 | $0.79 (-10.22%) | $0.90 | $0.75 | 655,841 | $18.94 M |
| 01/07/2025 | $1.00 | $0.90 (-9.67%) | $1.03 | $0.90 | 666,825 | $21.65 M |
| 01/06/2025 | $0.96 | $1.10 (14.45%) | $1.23 | $0.91 | 2.57 M | $26.37 M |
| 01/03/2025 | $1.05 | $1.31 (24.76%) | $1.40 | $1.03 | 4.82 M | $31.40 M |
| 01/02/2025 | $0.77 | $1.00 (29.48%) | $1.05 | $0.74 | 2.35 M | $23.90 M |
| 12/31/2024 | $0.63 | $0.78 (24.39%) | $1.11 | $0.60 | 7.29 M | $18.75 M |
| 12/30/2024 | $0.60 | $0.63 (4.52%) | $0.64 | $0.60 | 77,927 | $15.08 M |
| 12/27/2024 | $0.59 | $0.61 (3.19%) | $0.61 | $0.59 | 46,300 | $14.59 M |
| 12/26/2024 | $0.60 | $0.59 (-2.07%) | $0.61 | $0.58 | 28,600 | $14.14 M |
| 12/24/2024 | $0.58 | $0.58 (0.36%) | $0.60 | $0.57 | 51,900 | $13.90 M |
| 12/23/2024 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.59 | 27,128 | $14.14 M |
| 12/20/2024 | $0.59 | $0.61 (3.52%) | $0.61 | $0.58 | 68,239 | $14.68 M |
| 12/19/2024 | $0.59 | $0.61 (3.92%) | $0.61 | $0.55 | 135,248 | $14.62 M |
| 12/18/2024 | $0.56 | $0.55 (-1.52%) | $0.60 | $0.55 | 67,000 | $13.18 M |
| 12/17/2024 | $0.53 | $0.55 (3.3%) | $0.56 | $0.52 | 19,800 | $13.14 M |
| 12/16/2024 | $0.55 | $0.53 (-4.8%) | $0.55 | $0.53 | 35,622 | $12.61 M |
| 12/13/2024 | $0.58 | $0.55 (-4.84%) | $0.58 | $0.53 | 44,900 | $13.21 M |
| 12/12/2024 | $0.59 | $0.57 (-4.14%) | $0.60 | $0.54 | 43,614 | $13.56 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.
