ClearOne, Inc. - Common Stock (CLRO)

Historical Prices For ClearOne, Inc. - Common Stock (CLRO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.54	0.60	0.49	0.52	184,100	0.52
4/01/2025	0.56	0.61	0.52	0.54	100,970	0.54
3/31/2025	0.66	0.66	0.55	0.56	63,727	0.56
3/28/2025	0.65	0.65	0.60	0.61	43,864	0.61
3/27/2025	0.62	0.68	0.62	0.67	13,676	0.67
3/26/2025	0.61	0.67	0.61	0.65	15,768	0.65
3/25/2025	0.63	0.63	0.60	0.61	30,893	0.61
3/24/2025	0.65	0.65	0.61	0.63	31,924	0.63
3/21/2025	0.63	0.77	0.57	0.63	252,509	0.63
3/20/2025	0.61	0.68	0.61	0.62	25,549	0.62
3/19/2025	0.67	0.67	0.62	0.63	87,140	0.63
3/18/2025	0.64	0.67	0.63	0.63	26,905	0.63
3/17/2025	0.67	0.67	0.62	0.63	40,255	0.63
3/14/2025	0.64	0.66	0.62	0.64	65,965	0.64
3/13/2025	0.66	0.66	0.63	0.64	18,208	0.64
3/12/2025	0.66	0.67	0.63	0.65	90,987	0.65
3/11/2025	0.66	0.70	0.64	0.67	127,265	0.67
3/10/2025	0.74	0.74	0.65	0.66	256,765	0.66
3/07/2025	0.73	0.80	0.69	0.74	168,135	0.74
3/06/2025	0.71	0.73	0.68	0.73	187,368	0.73
3/05/2025	0.84	0.88	0.71	0.75	576,217	0.75
3/04/2025	0.72	0.90	0.66	0.88	1,884,197	0.88
3/03/2025	0.65	0.84	0.56	0.79	33,322,492	0.79
2/28/2025	0.50	0.52	0.50	0.52	2,949,540	0.52
2/27/2025	0.52	0.52	0.49	0.49	29,870	0.49
2/26/2025	0.50	0.52	0.49	0.49	21,938	0.49
2/25/2025	0.51	0.52	0.49	0.50	40,255	0.50
2/24/2025	0.54	0.54	0.50	0.51	38,811	0.51
2/21/2025	0.54	0.55	0.52	0.52	34,380	0.52
2/20/2025	0.52	0.55	0.51	0.52	15,685	0.52
2/19/2025	0.51	0.55	0.51	0.54	69,015	0.54
2/18/2025	0.51	0.55	0.50	0.52	220,242	0.52
2/14/2025	0.52	0.52	0.48	0.48	62,955	0.48
2/13/2025	0.47	0.50	0.47	0.50	50,442	0.50
2/12/2025	0.48	0.50	0.48	0.48	33,372	0.48
2/11/2025	0.50	0.50	0.46	0.49	87,213	0.49
2/10/2025	0.53	0.53	0.48	0.50	126,407	0.50
2/07/2025	0.52	0.55	0.51	0.52	94,676	0.52
2/06/2025	0.54	0.56	0.51	0.53	36,754	0.53
2/05/2025	0.51	0.54	0.51	0.53	97,997	0.53
2/04/2025	0.54	0.54	0.45	0.51	189,571	0.51
2/03/2025	0.54	0.56	0.52	0.54	91,794	0.54
1/31/2025	0.54	0.58	0.54	0.54	67,325	0.54
1/30/2025	0.53	0.58	0.51	0.56	515,657	0.56
1/29/2025	0.56	0.57	0.52	0.53	113,366	0.53
1/28/2025	0.55	0.56	0.53	0.54	113,414	0.54
1/27/2025	0.60	0.66	0.54	0.55	101,383	0.55
1/24/2025	0.60	0.69	0.57	0.59	749,904	0.59
1/23/2025	0.58	0.61	0.55	0.58	233,703	0.58
1/22/2025	0.60	0.60	0.57	0.58	374,377	0.58
1/21/2025	0.64	0.65	0.59	0.60	157,898	0.60
1/17/2025	0.62	0.66	0.59	0.61	315,828	0.61
1/16/2025	0.70	0.70	0.54	0.63	505,972	0.63
1/15/2025	0.70	0.72	0.67	0.69	154,365	0.69
1/14/2025	0.75	0.76	0.63	0.68	346,966	0.68
1/13/2025	0.77	0.83	0.74	0.77	276,518	0.77
1/10/2025	0.80	0.98	0.77	0.83	693,848	0.83
1/08/2025	0.88	0.90	0.75	0.79	655,841	0.79
1/07/2025	1.00	1.03	0.90	0.90	658,384	0.90
1/06/2025	0.96	1.23	0.91	1.10	2,561,641	1.10
1/03/2025	1.05	1.40	1.03	1.31	4,824,654	1.31