Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.4200	0.4388	0.4000	0.4011	97,094	-0.02(-4.50%)
Jun 05, 2025	0.4201	0.4393	0.3966	0.4200	126,298	-0.00(-0.02%)
Jun 04, 2025	0.3799	0.4311	0.3618	0.4201	81,513	+0.03(+9.09%)
Jun 03, 2025	0.3501	0.3900	0.3500	0.3851	169,662	+0.02(+4.65%)
Jun 02, 2025	0.3401	0.3702	0.2900	0.3680	2,236,737	+0.03(+10.21%)
May 30, 2025	0.3697	0.3697	0.3325	0.3339	373,240	-0.04(-9.68%)
May 29, 2025	0.3600	0.3738	0.3537	0.3697	119,848	+0.01(+1.62%)
May 28, 2025	0.3900	0.4000	0.3524	0.3638	316,343	-0.03(-8.41%)
May 27, 2025	0.4000	0.4098	0.3708	0.3972	334,606	+0.00(+0.53%)
May 23, 2025	0.4400	0.4480	0.3500	0.3951	1,439,198	-0.02(-5.00%)
May 22, 2025	0.4720	0.4750	0.3700	0.4159	340,684	-0.06(-13.35%)
May 21, 2025	0.5000	0.5076	0.4800	0.4800	110,982	-0.03(-5.97%)
May 20, 2025	0.5329	0.5329	0.5100	0.5105	29,999	-0.03(-5.46%)
May 19, 2025	0.5120	0.5490	0.5120	0.5400	20,708	+0.03(+4.85%)
May 16, 2025	0.5103	0.5439	0.5100	0.5150	14,126	-0.02(-4.45%)
May 15, 2025	0.5150	0.5400	0.5050	0.5390	14,332	+0.04(+7.37%)
May 14, 2025	0.5170	0.5500	0.4800	0.5020	67,856	-0.03(-5.28%)
May 13, 2025	0.5590	0.5590	0.5200	0.5300	31,365	-0.03(-5.34%)
May 12, 2025	0.5112	0.5700	0.5110	0.5599	61,345	+0.02(+4.65%)
May 09, 2025	0.5360	0.5499	0.5125	0.5350	16,874	+0.01(+2.69%)
May 08, 2025	0.5444	0.5565	0.5100	0.5210	18,380	-0.05(-8.60%)
May 07, 2025	0.5600	0.5783	0.5401	0.5700	26,624	-0.01(-1.47%)
May 06, 2025	0.5350	0.5800	0.5350	0.5785	8,673	-0.01(-1.03%)
May 05, 2025	0.5100	0.5895	0.5100	0.5845	36,094	+0.06(+12.40%)
May 02, 2025	0.5400	0.5400	0.5037	0.5200	26,571	-0.01(-2.00%)
May 01, 2025	0.5620	0.5677	0.5300	0.5306	18,243	-0.04(-6.75%)
Apr 30, 2025	0.5346	0.5720	0.5302	0.5690	15,499	+0.02(+3.44%)
Apr 29, 2025	0.5356	0.5638	0.5294	0.5501	6,614	-0.01(-2.41%)
Apr 28, 2025	0.5390	0.5649	0.5203	0.5637	22,923	+0.01(+2.68%)
Apr 25, 2025	0.5350	0.5500	0.5017	0.5490	35,105	+0.02(+3.10%)
Apr 24, 2025	0.4800	0.5350	0.4820	0.5325	43,525	+0.03(+6.50%)
Apr 23, 2025	0.5200	0.5172	0.4817	0.5000	24,497	+0.01(+2.02%)
Apr 22, 2025	0.5000	0.5000	0.4815	0.4901	30,792	-0.00(-0.49%)
Apr 21, 2025	0.4900	0.5025	0.4900	0.4925	23,317	-0.00(-0.77%)
Apr 17, 2025	0.4900	0.4999	0.4830	0.4963	19,175	-0.01(-2.69%)
Apr 16, 2025	0.5100	0.5102	0.4890	0.5100	13,842	+0.00(+0.97%)
Apr 15, 2025	0.5000	0.5398	0.4900	0.5051	17,407	+0.02(+5.21%)
Apr 14, 2025	0.4836	0.5110	0.4801	0.4801	50,249	+0.00(+0.00%)
Apr 11, 2025	0.4800	0.5899	0.4515	0.4801	51,400	-0.02(-4.02%)
Apr 10, 2025	0.4900	0.5518	0.4900	0.5002	14,166	-0.01(-1.44%)
Apr 09, 2025	0.5000	0.5145	0.4810	0.5075	51,498	+0.02(+3.57%)
Apr 08, 2025	0.5500	0.5515	0.4542	0.4900	38,689	+0.04(+8.53%)
Apr 07, 2025	0.4610	0.4830	0.4400	0.4515	33,250	-0.01(-2.17%)
Apr 04, 2025	0.4800	0.5482	0.4306	0.4615	76,597	-0.03(-5.82%)
Apr 03, 2025	0.5032	0.5556	0.4877	0.4900	73,702	-0.03(-5.55%)
Apr 02, 2025	0.5400	0.5980	0.4901	0.5188	184,100	-0.02(-3.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

ClearOne, Inc. - Common Stock (NQ:CLRO)

Historical Prices

Popular Pages