NasdaqCM - Nasdaq Real Time Price USD

ClearOne, Inc. (CLRO)

0.5599

+0.0389

+(7.47%)

At close: May 12 at 4:00:00 PM EDT

0.5600

+0.00

+(0.02%)

After hours: May 12 at 4:11:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	0.5112	0.5670	0.5110	0.5599	0.5599	61,318
May 9, 2025	0.5400	0.5500	0.5100	0.5400	0.5400	16,900
May 8, 2025	0.5400	0.5600	0.5100	0.5200	0.5200	18,400
May 7, 2025	0.5600	0.5800	0.5400	0.5700	0.5700	26,600
May 6, 2025	0.5400	0.5800	0.5400	0.5800	0.5800	8,700
May 5, 2025	0.5100	0.5900	0.5100	0.5800	0.5800	36,100
May 2, 2025	0.5400	0.5400	0.5000	0.5200	0.5200	26,600
May 1, 2025	0.5600	0.5700	0.5300	0.5300	0.5300	18,200
Apr 30, 2025	0.5300	0.5700	0.5300	0.5700	0.5700	15,400
Apr 29, 2025	0.5400	0.5600	0.5300	0.5500	0.5500	6,600
Apr 28, 2025	0.5400	0.5600	0.5200	0.5600	0.5600	22,900
Apr 25, 2025	0.5400	0.5500	0.5000	0.5500	0.5500	35,100
Apr 24, 2025	0.4800	0.5400	0.4800	0.5300	0.5300	43,500
Apr 23, 2025	0.5200	0.5200	0.4800	0.5000	0.5000	24,500
Apr 22, 2025	0.5000	0.5000	0.4800	0.4900	0.4900	30,600
Apr 21, 2025	0.4900	0.5000	0.4900	0.4900	0.4900	23,300
Apr 17, 2025	0.4900	0.5000	0.4800	0.5000	0.5000	19,200
Apr 16, 2025	0.5100	0.5100	0.4900	0.5100	0.5100	13,700
Apr 15, 2025	0.5000	0.5400	0.4900	0.5100	0.5100	17,400
Apr 14, 2025	0.4800	0.5100	0.4800	0.4800	0.4800	50,200
Apr 11, 2025	0.4800	0.5900	0.4500	0.4800	0.4800	51,400
Apr 10, 2025	0.4900	0.5500	0.4900	0.5000	0.5000	14,200
Apr 9, 2025	0.5000	0.5100	0.4800	0.5100	0.5100	52,300
Apr 8, 2025	0.5500	0.5500	0.4500	0.4900	0.4900	38,700
Apr 7, 2025	0.4600	0.4800	0.4400	0.4500	0.4500	33,200
Apr 4, 2025	0.4800	0.5500	0.4300	0.4600	0.4600	76,600
Apr 3, 2025	0.5000	0.5600	0.4900	0.4900	0.4900	73,700
Apr 2, 2025	0.5400	0.6000	0.4900	0.5200	0.5200	184,100
Apr 1, 2025	0.5600	0.6100	0.5200	0.5400	0.5400	100,900
Mar 31, 2025	0.6600	0.6600	0.5500	0.5600	0.5600	63,700
Mar 28, 2025	0.6500	0.6500	0.6000	0.6100	0.6100	43,900
Mar 27, 2025	0.6200	0.6800	0.6200	0.6700	0.6700	13,700
Mar 26, 2025	0.6100	0.6700	0.6100	0.6500	0.6500	15,800
Mar 25, 2025	0.6300	0.6300	0.6000	0.6100	0.6100	30,900
Mar 24, 2025	0.6500	0.6500	0.6100	0.6300	0.6300	32,400
Mar 21, 2025	0.6300	0.7700	0.5700	0.6300	0.6300	252,500
Mar 20, 2025	0.6100	0.6800	0.6100	0.6200	0.6200	25,500
Mar 19, 2025	0.6700	0.6700	0.6200	0.6300	0.6300	87,200
Mar 18, 2025	0.6400	0.6700	0.6300	0.6300	0.6300	27,400
Mar 17, 2025	0.6700	0.6700	0.6200	0.6300	0.6300	40,200
Mar 14, 2025	0.6400	0.6600	0.6200	0.6400	0.6400	66,000
Mar 13, 2025	0.6600	0.6600	0.6300	0.6400	0.6400	18,200
Mar 12, 2025	0.6600	0.6700	0.6300	0.6500	0.6500	91,000
Mar 11, 2025	0.6600	0.7000	0.6400	0.6700	0.6700	127,300
Mar 10, 2025	0.7400	0.7400	0.6500	0.6600	0.6600	256,800
Mar 7, 2025	0.7300	0.8000	0.6900	0.7400	0.7400	168,100
Mar 6, 2025	0.7100	0.7300	0.6800	0.7300	0.7300	189,600
Mar 5, 2025	0.8400	0.8800	0.7100	0.7500	0.7500	589,400
Mar 4, 2025	0.7300	0.9000	0.6600	0.8800	0.8800	1,891,400
Mar 3, 2025	0.6500	0.8400	0.5600	0.7900	0.7900	33,440,100
Feb 28, 2025	0.5000	0.5200	0.5000	0.5200	0.5200	2,949,500
Feb 27, 2025	0.5200	0.5200	0.4900	0.4900	0.4900	29,900
Feb 26, 2025	0.5000	0.5200	0.4900	0.4900	0.4900	21,900
Feb 25, 2025	0.5100	0.5200	0.4900	0.5000	0.5000	40,300
Feb 24, 2025	0.5400	0.5400	0.5000	0.5100	0.5100	38,800
Feb 21, 2025	0.5400	0.5500	0.5200	0.5200	0.5200	34,400
Feb 20, 2025	0.5200	0.5500	0.5100	0.5200	0.5200	15,700
Feb 19, 2025	0.5100	0.5500	0.5100	0.5400	0.5400	69,000
Feb 18, 2025	0.5100	0.5500	0.5000	0.5200	0.5200	220,700
Feb 14, 2025	0.5200	0.5200	0.4800	0.4800	0.4800	63,000
Feb 13, 2025	0.4800	0.5000	0.4700	0.5000	0.5000	50,400
Feb 12, 2025	0.4800	0.5000	0.4800	0.4800	0.4800	33,400
Feb 11, 2025	0.5000	0.5000	0.4600	0.4900	0.4900	87,200
Feb 10, 2025	0.5300	0.5300	0.4800	0.5000	0.5000	126,400
Feb 7, 2025	0.5200	0.5500	0.5100	0.5200	0.5200	94,600
Feb 6, 2025	0.5400	0.5600	0.5100	0.5300	0.5300	36,800
Feb 5, 2025	0.5100	0.5400	0.5100	0.5300	0.5300	98,000
Feb 4, 2025	0.5400	0.5400	0.4500	0.5100	0.5100	189,600
Feb 3, 2025	0.5400	0.5600	0.5200	0.5400	0.5400	91,800
Jan 31, 2025	0.5400	0.5800	0.5400	0.5400	0.5400	67,300
Jan 30, 2025	0.5300	0.5800	0.5100	0.5600	0.5600	515,700
Jan 29, 2025	0.5600	0.5700	0.5200	0.5300	0.5300	114,400
Jan 28, 2025	0.5500	0.5600	0.5300	0.5400	0.5400	113,400
Jan 27, 2025	0.6000	0.6600	0.5400	0.5500	0.5500	101,400
Jan 24, 2025	0.6000	0.7000	0.5700	0.5900	0.5900	749,900
Jan 23, 2025	0.5800	0.6100	0.5500	0.5900	0.5900	234,800
Jan 22, 2025	0.6000	0.6000	0.5700	0.5800	0.5800	374,400
Jan 21, 2025	0.6400	0.6500	0.5900	0.6000	0.6000	160,300
Jan 17, 2025	0.6200	0.6600	0.5900	0.6100	0.6100	315,800
Jan 16, 2025	0.7000	0.7000	0.5400	0.6300	0.6300	506,600
Jan 15, 2025	0.7000	0.7200	0.6700	0.6900	0.6900	158,300
Jan 14, 2025	0.7500	0.7600	0.6300	0.6800	0.6800	347,000
Jan 13, 2025	0.7700	0.8300	0.7400	0.7700	0.7700	282,500
Jan 10, 2025	0.8000	0.9800	0.7700	0.8300	0.8300	693,800
Jan 8, 2025	0.8800	0.9000	0.7500	0.7900	0.7900	655,800
Jan 7, 2025	1.0000	1.0300	0.9000	0.9000	0.9000	666,800
Jan 6, 2025	0.9600	1.2300	0.9100	1.1000	1.1000	2,567,500
Jan 3, 2025	1.0500	1.4000	1.0300	1.3100	1.3100	4,824,700
Jan 2, 2025	0.7700	1.0500	0.7400	1.0000	1.0000	2,349,200
Dec 31, 2024	0.6300	1.1100	0.6000	0.7800	0.7800	7,291,300
Dec 30, 2024	0.6000	0.6400	0.6000	0.6300	0.6300	77,900
Dec 27, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	46,300
Dec 26, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	25,500
Dec 24, 2024	0.5800	0.6000	0.5700	0.5800	0.5800	51,900
Dec 23, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	27,100
Dec 20, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	68,200
Dec 19, 2024	0.5900	0.6100	0.5500	0.6100	0.6100	135,200
Dec 18, 2024	0.5600	0.6000	0.5500	0.5500	0.5500	67,000
Dec 17, 2024	0.5300	0.5600	0.5200	0.5500	0.5500	19,800
Dec 16, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	35,600
Dec 13, 2024	0.5800	0.5800	0.5300	0.5500	0.5500	44,900
Dec 12, 2024	0.5900	0.6000	0.5400	0.5700	0.5700	43,400
Dec 11, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	113,900
Dec 10, 2024	0.6300	0.6400	0.6000	0.6000	0.6000	97,300
Dec 9, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	110,200
Dec 6, 2024	0.5500	0.6100	0.5500	0.6000	0.6000	62,800
Dec 5, 2024	0.5400	0.5800	0.5000	0.5400	0.5400	119,600
Dec 4, 2024	0.5100	0.5400	0.4900	0.5300	0.5300	101,900
Dec 3, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	33,500
Dec 2, 2024	0.5000	0.5100	0.4700	0.4900	0.4900	95,800
Nov 29, 2024	0.5100	0.5100	0.4700	0.5100	0.5100	66,000
Nov 27, 2024	0.4700	0.5100	0.4600	0.4900	0.4900	159,900
Nov 26, 2024	0.4800	0.5200	0.4600	0.4700	0.4700	1,281,700
Nov 25, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	4,235,600
Nov 22, 2024	0.4800	0.5100	0.4800	0.5000	0.5000	26,800
Nov 21, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	11,800
Nov 20, 2024	0.4900	0.5100	0.4800	0.4800	0.4800	28,500
Nov 19, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	9,300
Nov 18, 2024	0.5100	0.5200	0.4800	0.4900	0.4900	47,400
Nov 15, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	113,900
Nov 14, 2024	0.5700	0.5800	0.5700	0.5700	0.5700	20,200
Nov 13, 2024	0.5800	0.5800	0.5300	0.5500	0.5500	50,800
Nov 12, 2024	0.5400	0.5500	0.5100	0.5500	0.5500	34,300
Nov 11, 2024	0.5400	0.5700	0.5400	0.5600	0.5600	37,500
Nov 8, 2024	0.5600	0.5700	0.5400	0.5600	0.5600	7,600
Nov 7, 2024	0.5500	0.5700	0.5400	0.5500	0.5500	17,500
Nov 6, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	27,300
Nov 5, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	13,700
Nov 4, 2024	0.5700	0.5900	0.5500	0.5600	0.5600	26,100
Nov 1, 2024	0.5700	0.5900	0.5700	0.5700	0.5700	9,100
Oct 31, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	17,300
Oct 30, 2024	0.5600	0.5900	0.5600	0.5700	0.5700	11,400
Oct 29, 2024	0.5800	0.5800	0.5500	0.5700	0.5700	19,900
Oct 28, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	4,800
Oct 25, 2024	0.5800	0.5900	0.5700	0.5800	0.5800	7,300
Oct 24, 2024	0.5800	0.5900	0.5800	0.5800	0.5800	7,700
Oct 23, 2024	0.6000	0.6000	0.5800	0.5900	0.5900	5,900
Oct 22, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	5,800
Oct 21, 2024	0.6000	0.6100	0.5800	0.6000	0.6000	4,900
Oct 18, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	5,700
Oct 17, 2024	0.6000	0.6000	0.5600	0.5900	0.5900	11,900
Oct 16, 2024	0.5900	0.6000	0.5900	0.6000	0.6000	4,400
Oct 15, 2024	0.5800	0.6000	0.5800	0.5900	0.5900	13,600
Oct 14, 2024	0.6000	0.6000	0.5500	0.5800	0.5800	15,500
Oct 11, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	8,600
Oct 10, 2024	0.6400	0.6400	0.5800	0.6100	0.6100	15,800
Oct 9, 2024	0.6100	0.6100	0.5600	0.5800	0.5800	12,000
Oct 8, 2024	0.5900	0.6000	0.5900	0.5900	0.5900	7,900
Oct 7, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	14,400
Oct 4, 2024	0.6100	0.6100	0.5900	0.6000	0.6000	7,700
Oct 3, 2024	0.6000	0.6200	0.5900	0.6200	0.6200	8,000
Oct 2, 2024	0.5900	0.6300	0.5900	0.6200	0.6200	15,700
Oct 1, 2024	0.5900	0.6200	0.5900	0.6200	0.6200	7,200
Sep 30, 2024	0.6100	0.6200	0.5800	0.6200	0.6200	9,700
Sep 27, 2024	0.6100	0.6100	0.5800	0.6100	0.6100	2,700
Sep 26, 2024	0.5900	0.6100	0.5800	0.6100	0.6100	7,600
Sep 25, 2024	0.5800	0.6000	0.5700	0.5800	0.5800	19,500
Sep 24, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	11,700
Sep 23, 2024	0.5700	0.5900	0.5700	0.5900	0.5900	22,300
Sep 20, 2024	0.6000	0.6000	0.5700	0.5800	0.5800	33,900
Sep 19, 2024	0.5800	0.6000	0.5800	0.6000	0.6000	8,100
Sep 18, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	51,200
Sep 17, 2024	0.5700	0.6000	0.5700	0.5700	0.5700	45,200
Sep 16, 2024	0.6000	0.6100	0.5700	0.5700	0.5700	35,000
Sep 13, 2024	0.5900	0.5900	0.5700	0.5800	0.5800	29,300
Sep 12, 2024	0.5600	0.6000	0.5600	0.5900	0.5900	23,000
Sep 11, 2024	0.5700	0.6000	0.5600	0.5900	0.5900	6,700
Sep 10, 2024	0.5700	0.5800	0.5500	0.5800	0.5800	4,200
Sep 9, 2024	0.5700	0.5800	0.5500	0.5800	0.5800	14,400
Sep 6, 2024	0.5700	0.5800	0.5500	0.5500	0.5500	37,800
Sep 5, 2024	0.5800	0.5800	0.5600	0.5700	0.5700	18,600
Sep 4, 2024	0.5600	0.5800	0.5600	0.5600	0.5600	6,100
Sep 3, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	8,900
Aug 30, 2024	0.5700	0.6000	0.5700	0.5800	0.5800	21,400
Aug 29, 2024	0.5600	0.6100	0.5500	0.5700	0.5700	46,700
Aug 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	14,300
Aug 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	11,100
Aug 26, 2024	0.5800	0.5900	0.5500	0.5600	0.5600	50,300
Aug 23, 2024	0.6000	0.6000	0.5600	0.5800	0.5800	53,900
Aug 22, 2024	0.5700	0.6400	0.5700	0.6100	0.6100	60,800
Aug 21, 2024	0.5600	0.5700	0.5500	0.5700	0.5700	15,000
Aug 20, 2024	0.6100	0.6300	0.5300	0.5700	0.5700	136,600
Aug 19, 2024	0.6300	0.6300	0.6100	0.6200	0.6200	12,000
Aug 16, 2024	0.6000	0.8100	0.5400	0.6000	0.6000	748,000
Aug 15, 2024	0.6300	0.6500	0.5400	0.6000	0.6000	75,100
Aug 14, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	14,500
Aug 13, 2024	0.6500	0.6500	0.6400	0.6400	0.6400	20,200
Aug 12, 2024	0.6300	0.6600	0.6300	0.6500	0.6500	23,400
Aug 9, 2024	0.6600	0.6800	0.6400	0.6500	0.6500	6,000
Aug 8, 2024	0.6500	0.6700	0.6300	0.6700	0.6700	19,300
Aug 7, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	19,400
Aug 6, 2024	0.6600	0.6600	0.6500	0.6600	0.6600	6,000
Aug 5, 2024	0.6800	0.6800	0.6300	0.6500	0.6500	36,600
Aug 2, 2024	0.6700	0.7000	0.6700	0.6800	0.6800	12,500
Aug 1, 2024	0.7000	0.7300	0.6700	0.7000	0.7000	15,300
Jul 31, 2024	0.7300	0.7300	0.6600	0.6900	0.6900	42,300
Jul 30, 2024	0.7200	0.7200	0.7000	0.7100	0.7100	6,400
Jul 29, 2024	0.6900	0.7400	0.6900	0.7300	0.7300	17,200
Jul 26, 2024	0.7100	0.7200	0.7100	0.7100	0.7100	4,200
Jul 25, 2024	0.7000	0.7400	0.7000	0.7100	0.7100	13,800
Jul 24, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	17,300
Jul 23, 2024	0.7000	0.7500	0.6900	0.7100	0.7100	14,100
Jul 22, 2024	0.7200	0.7400	0.7100	0.7300	0.7300	12,700
Jul 19, 2024	0.7000	0.7300	0.7000	0.7000	0.7000	11,900
Jul 18, 2024	0.7300	0.7500	0.7000	0.7100	0.7100	13,500
Jul 17, 2024	0.7300	0.7400	0.7200	0.7200	0.7200	16,500
Jul 16, 2024	0.6900	0.7600	0.6900	0.7300	0.7300	85,300
Jul 15, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	34,300
Jul 12, 2024	0.6900	0.6900	0.6800	0.6900	0.6900	24,800
Jul 11, 2024	0.6800	0.6900	0.6800	0.6900	0.6900	27,100
Jul 10, 2024	0.6900	0.7000	0.6800	0.6900	0.6900	28,100
Jul 9, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	8,900
Jul 8, 2024	0.7000	0.7000	0.6700	0.7000	0.7000	41,900
Jul 5, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	7,600
Jul 3, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	14,300
Jul 2, 2024	0.6800	0.6800	0.6500	0.6700	0.6700	16,900
Jul 1, 2024	0.6700	0.7000	0.6600	0.6700	0.6700	19,100
Jun 28, 2024	0.6900	0.7000	0.6500	0.6500	0.6500	63,500
Jun 27, 2024	0.6900	0.6900	0.6700	0.6800	0.6800	45,000
Jun 26, 2024	0.6700	0.6800	0.6300	0.6600	0.6600	123,500
Jun 25, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	40,600
Jun 24, 2024	0.7300	0.7300	0.6700	0.7000	0.7000	50,700
Jun 21, 2024	0.6800	0.7100	0.6700	0.7100	0.7100	48,800
Jun 20, 2024	0.7000	0.7000	0.6600	0.6700	0.6700	116,600
Jun 18, 2024	0.6900	0.7100	0.6800	0.6900	0.6900	50,200
Jun 17, 2024	0.7100	0.7200	0.6800	0.7000	0.7000	111,800
Jun 14, 2024	0.9000	0.9000	0.6900	0.7200	0.7200	789,800
Jun 13, 2024	0.7600	1.0200	0.7000	0.8900	0.8900	1,092,900
Jun 12, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	30,600
Jun 11, 2024	0.7100	0.7400	0.7100	0.7400	0.7400	30,900
Jun 10, 2024	0.7000	0.7100	0.6900	0.7100	0.7100	99,700
Jun 7, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	41,200
Jun 6, 2024	0.7300	0.7300	0.7200	0.7200	0.7200	37,800
Jun 5, 2024	0.7100	0.7300	0.7100	0.7200	0.7200	101,200
Jun 4, 2024	0.7400	0.7400	0.7200	0.7200	0.7200	68,200
Jun 3, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	34,000
May 31, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	23,100
May 30, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	27,400
May 29, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	27,100
May 28, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	52,300
May 24, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	71,500
May 23, 2024	0.7700	0.8100	0.7600	0.7600	0.7600	101,700
May 22, 2024	0.7900	0.7900	0.7600	0.7600	0.7600	68,100
May 21, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	57,400
May 20, 2024	0.8600	0.8600	0.7700	0.7800	0.7800	257,300
May 17, 2024	0.9200	0.9200	0.8800	0.9000	0.9000	70,200
May 16, 2024	0.8900	0.9300	0.8900	0.9000	0.9000	33,700
May 15, 2024	0.9200	0.9200	0.8900	0.8900	0.8900	37,800
May 14, 2024	0.8700	0.9400	0.8700	0.9300	0.9300	156,900
May 13, 2024	0.9000	0.9100	0.8800	0.8900	0.8900	97,400

SONM Sonim Technologies, Inc.

1.4900

+8.76%

ELST Electronic Systems Technology, Inc.

0.1000

+25.00%

SYNX Silynxcom Ltd.

2.0000

+2.56%

CMBM Cambium Networks Corporation

0.4750

+5.86%

BEW.V BeWhere Holdings Inc.

0.7100

+1.43%

AMPG AmpliTech Group, Inc.

1.8500

0.00%

ASNS Actelis Networks, Inc.

0.7700

+2.94%

HLIT Harmonic Inc.

9.72

+7.05%

AVNW Aviat Networks, Inc.

20.45

-1.06%

CRNT Ceragon Networks Ltd.

2.3200

+6.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ClearOne, Inc. (CLRO)

Related Tickers