$CLRO: ClearOne, Inc. - Common Stock
2024-02-28 CLRO 2024-02-28 10:00:55 1.02 0.84 0.00% CLRO 2024-02-28 11:00:50 0.95 0.92 3.26% CLRO 2024-02-28 14:00:52 0.95 0.90 -2.17% CLRO 2024-02-28 16:00:50 0.91 0.90 1.09% CLRO 2024-02-28 17:00:53 0.95 0.91 -3.26% CLRO 2024-02-28 21:02:31 0.00 0.00 -3.26% 2024-02-29 CLRO 2024-02-29 05:00:49 0.00 0.82 -3.26% CLRO 2024-02-29 06:00:52 1.05 0.82 -3.26% CLRO 2024-02-29 08:00:51 1.02 0.84 -3.26% CLRO 2024-02-29 10:00:59 1.23 0.82 -3.26% CLRO 2024-02-29 11:00:54 0.93 0.90 -1.09% CLRO 2024-02-29 12:01:03 0.94 0.91 -1.09% CLRO 2024-02-29 13:00:53 0.94 0.91 0.00% CLRO 2024-02-29 14:00:53 0.93 0.91 0.00% CLRO 2024-02-29 15:00:47 0.93 0.92 1.09% CLRO 2024-02-29 17:00:44 0.95 0.92 0.00% CLRO 2024-02-29 18:00:52 0.95 0.92 1.10% CLRO 2024-02-29 21:03:05 0.00 0.00 1.10% 2024-03-01 CLRO 2024-03-01 05:00:59 1.10 0.00 1.10% CLRO 2024-03-01 06:00:55 1.10 0.81 1.10% CLRO 2024-03-01 08:00:59 1.05 0.83 1.10% CLRO 2024-03-01 10:00:52 0.97 0.84 1.10% CLRO 2024-03-01 11:00:54 0.94 0.92 1.10% CLRO 2024-03-01 12:00:59 0.94 0.92 0.00% CLRO 2024-03-01 13:00:54 0.93 0.92 0.00% CLRO 2024-03-01 17:00:53 0.97 0.92 1.10% CLRO 2024-03-01 18:00:57 0.97 0.92 1.09% CLRO 2024-03-01 19:00:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/840715/000175392624000453/0001753926-24-000453-index.htm 8-K - CLEARONE INC (0000840715) (Filer) 2024-03-04 CLRO 2024-03-04 00:03:12 0.00 0.00 1.09% CLRO 2024-03-04 06:01:11 1.10 0.70 1.09% CLRO 2024-03-04 08:00:59 0.95 0.84 1.09% CLRO 2024-03-04 10:00:58 0.95 0.84 2.17% CLRO 2024-03-04 11:00:46 0.95 0.92 -2.17% CLRO 2024-03-04 12:00:55 0.95 0.92 -1.09% CLRO 2024-03-04 13:00:53 0.93 0.91 -2.17% CLRO 2024-03-04 14:00:56 0.92 0.89 -4.35% CLRO 2024-03-04 15:00:51 0.93 0.89 -4.35% CLRO 2024-03-04 16:01:01 0.93 0.91 -2.17% CLRO 2024-03-04 17:00:50 0.97 0.90 2.17% CLRO 2024-03-04 18:00:56 0.97 0.89 2.15% CLRO 2024-03-04 21:02:40 0.00 0.00 2.15% 2024-03-05 CLRO 2024-03-05 05:00:48 1.10 0.00 2.15% CLRO 2024-03-05 06:00:49 1.08 0.70 2.15% CLRO 2024-03-05 08:00:45 1.05 0.83 2.15% CLRO 2024-03-05 09:00:52 0.97 0.91 2.15% CLRO 2024-03-05 10:01:04 1.05 0.83 2.15% CLRO 2024-03-05 11:00:47 0.97 0.91 -4.30% CLRO 2024-03-05 12:00:56 0.94 0.91 -4.30% CLRO 2024-03-05 13:00:55 0.95 0.91 -4.30% CLRO 2024-03-05 14:00:54 0.94 0.91 -4.30% CLRO 2024-03-05 16:00:45 0.93 0.89 -4.30% CLRO 2024-03-05 17:00:44 0.97 0.91 -4.30% CLRO 2024-03-05 18:00:52 0.92 0.91 -4.21% CLRO 2024-03-05 19:00:46 0.97 0.91 -4.21% CLRO 2024-03-05 21:02:07 0.00 0.00 -4.21% 2024-03-06 CLRO 2024-03-06 05:00:53 0.00 0.82 -4.21% CLRO 2024-03-06 06:01:01 1.08 0.82 -4.21% CLRO 2024-03-06 08:01:09 0.97 0.83 16.84% CLRO 2024-03-06 11:00:49 0.95 0.92 3.16% CLRO 2024-03-06 12:00:52 0.93 0.91 0.00% CLRO 2024-03-06 13:00:42 0.91 0.91 0.00% CLRO 2024-03-06 14:01:20 0.93 0.90 -1.05% CLRO 2024-03-06 16:00:58 0.93 0.91 -1.05% CLRO 2024-03-06 17:00:49 0.97 0.90 1.05% CLRO 2024-03-06 18:00:52 0.97 0.90 1.09% CLRO 2024-03-06 21:03:04 0.00 0.00 1.09% CLRO 2024-03-06 22:02:31 0.97 0.90 1.09% 2024-03-07 CLRO 2024-03-07 06:01:02 1.09 0.86 1.09% CLRO 2024-03-07 08:00:53 1.05 0.86 1.09% CLRO 2024-03-07 10:00:53 0.97 0.86 1.09% CLRO 2024-03-07 11:00:52 0.94 0.91 0.00% CLRO 2024-03-07 14:00:57 0.93 0.91 0.00% CLRO 2024-03-07 15:00:53 0.91 0.91 -2.17% CLRO 2024-03-07 16:00:53 0.91 0.90 -2.17% CLRO 2024-03-07 17:00:49 0.95 0.91 -2.17% CLRO 2024-03-07 18:00:55 0.95 0.86 -2.15% CLRO 2024-03-07 21:02:25 0.00 0.00 -2.15% 2024-03-08 CLRO 2024-03-08 05:00:51 1.10 0.82 -2.15% CLRO 2024-03-08 06:00:54 1.03 0.82 -2.15% CLRO 2024-03-08 08:00:44 1.03 0.83 -2.15% CLRO 2024-03-08 10:00:52 0.97 0.82 -2.15% CLRO 2024-03-08 11:00:50 0.94 0.90 0.00% CLRO 2024-03-08 12:00:56 0.92 0.91 0.00% CLRO 2024-03-08 13:00:51 0.92 0.90 -1.08% CLRO 2024-03-08 15:00:54 0.92 0.90 1.08% CLRO 2024-03-08 17:00:55 1.00 0.90 0.00% CLRO 2024-03-08 18:00:52 1.00 0.86 0.00% CLRO 2024-03-08 21:02:03 0.00 0.00 0.00% CLRO 2024-03-08 22:02:16 1.00 0.86 0.00% 2024-03-11 CLRO 2024-03-11 00:04:00 0.00 0.00 0.00% CLRO 2024-03-11 04:00:52 0.00 0.82 0.00% CLRO 2024-03-11 05:00:46 0.99 0.82 0.00% CLRO 2024-03-11 06:01:07 1.08 0.82 0.00% CLRO 2024-03-11 07:00:51 1.00 0.84 0.00% CLRO 2024-03-11 08:00:56 1.03 0.84 0.00% CLRO 2024-03-11 10:01:09 0.92 0.92 1.10% CLRO 2024-03-11 11:00:52 0.92 0.91 1.10% CLRO 2024-03-11 12:00:50 0.91 0.90 0.00% CLRO 2024-03-11 13:01:04 0.94 0.91 0.00% CLRO 2024-03-11 14:01:01 0.93 0.91 0.00% CLRO 2024-03-11 15:00:53 0.92 0.91 0.00% CLRO 2024-03-11 16:00:55 0.92 0.90 -1.10% CLRO 2024-03-11 17:00:44 1.63 1.60 76.92% CLRO 2024-03-11 17:13:39 8-K Sec report https://www.sec.gov/Archives/edgar/data/840715/000175392624000510/0001753926-24-000510-index.htm 8-K - CLEARONE INC (0000840715) (Filer) CLRO 2024-03-11 18:00:57 1.93 1.90 110.99% CLRO 2024-03-11 19:00:46 1.93 1.90 112.09% CLRO 2024-03-11 20:00:48 0.00 0.00 121.98% 2024-03-12 CLRO 2024-03-12 04:00:52 1.79 1.73 92.31% CLRO 2024-03-12 05:00:54 1.59 1.57 73.63% CLRO 2024-03-12 06:00:52 1.57 1.56 72.53% CLRO 2024-03-12 07:00:55 1.54 1.52 68.13% CLRO 2024-03-12 08:01:03 1.66 1.65 81.32% CLRO 2024-03-12 09:00:52 1.62 1.61 78.02% CLRO 2024-03-12 10:01:01 2.14 2.12 134.07% CLRO 2024-03-12 11:00:57 2.06 2.04 125.27% CLRO 2024-03-12 12:00:51 1.98 1.96 116.48% CLRO 2024-03-12 13:00:55 1.95 1.93 113.19% CLRO 2024-03-12 14:00:52 1.92 1.91 109.89% CLRO 2024-03-12 15:00:57 1.97 1.96 116.48% CLRO 2024-03-12 16:00:51 2.14 2.08 128.57% CLRO 2024-03-12 17:00:55 2.42 2.35 164.84% CLRO 2024-03-12 18:00:51 2.27 2.26 150.55% CLRO 2024-03-12 19:00:53 2.29 2.28 150.55% CLRO 2024-03-12 20:00:53 0.00 0.00 151.65% 2024-03-13 CLRO 2024-03-13 04:00:48 2.21 2.10 4.40% CLRO 2024-03-13 05:00:55 2.21 2.19 15.38% CLRO 2024-03-13 06:01:01 2.18 2.14 10.99% CLRO 2024-03-13 07:00:56 2.24 2.20 19.78% CLRO 2024-03-13 08:01:07 2.07 2.04 0.00% CLRO 2024-03-13 09:00:50 2.09 2.08 2.20% CLRO 2024-03-13 10:01:01 2.17 2.12 8.79% CLRO 2024-03-13 11:00:59 2.16 2.15 9.89% CLRO 2024-03-13 12:00:52 2.18 2.17 13.19% CLRO 2024-03-13 13:00:55 2.17 2.16 10.99% CLRO 2024-03-13 14:00:59 2.15 2.09 5.49% CLRO 2024-03-13 15:00:55 2.10 2.08 3.30% CLRO 2024-03-13 16:00:50 2.00 1.99 -7.69% CLRO 2024-03-13 17:00:49 2.07 1.99 -2.43% CLRO 2024-03-13 18:00:59 2.07 1.99 -1.94% CLRO 2024-03-13 19:01:00 2.00 1.96 -3.88% CLRO 2024-03-13 20:00:57 0.00 0.00 -2.91% 2024-03-14 CLRO 2024-03-14 04:00:59 1.99 1.96 -2.91% CLRO 2024-03-14 05:00:51 2.00 1.96 -1.94% CLRO 2024-03-14 06:00:50 1.95 1.90 -2.43% CLRO 2024-03-14 07:00:54 1.95 1.94 -2.91% CLRO 2024-03-14 08:00:58 2.00 1.99 -1.46% CLRO 2024-03-14 09:00:45 2.02 2.01 0.49% CLRO 2024-03-14 10:01:01 1.86 1.85 -6.80% CLRO 2024-03-14 11:00:58 1.72 1.70 -13.59% CLRO 2024-03-14 12:00:53 1.73 1.72 -13.11% CLRO 2024-03-14 13:00:55 1.79 1.78 -10.68% CLRO 2024-03-14 14:00:54 1.83 1.80 -9.71% CLRO 2024-03-14 15:00:49 1.80 1.76 -11.17% CLRO 2024-03-14 16:00:56 1.87 1.80 -6.31% CLRO 2024-03-14 17:00:50 1.87 1.81 -6.50% CLRO 2024-03-14 18:00:52 1.87 1.85 -8.50% CLRO 2024-03-14 19:00:51 1.87 1.85 -7.50% CLRO 2024-03-14 20:00:46 0.00 0.00 -7.50% 2024-03-15 CLRO 2024-03-15 04:01:04 1.87 1.80 -7.50% CLRO 2024-03-15 05:00:52 1.87 1.68 -3.50% CLRO 2024-03-15 06:00:51 1.83 1.78 -4.00% CLRO 2024-03-15 08:00:50 1.83 1.76 -4.50% CLRO 2024-03-15 09:00:54 1.87 1.76 -1.00% CLRO 2024-03-15 10:01:00 1.74 1.71 -7.50% CLRO 2024-03-15 11:00:51 1.72 1.71 -7.50% CLRO 2024-03-15 12:00:51 1.73 1.72 -7.50% CLRO 2024-03-15 13:00:53 1.77 1.73 -6.00% CLRO 2024-03-15 14:00:58 1.74 1.73 -7.00% CLRO 2024-03-15 16:00:53 1.72 1.71 -7.50% CLRO 2024-03-15 17:00:59 1.85 1.73 -6.42% CLRO 2024-03-15 18:00:46 1.85 1.71 -8.02% CLRO 2024-03-15 19:00:56 1.85 1.70 -8.02% CLRO 2024-03-15 20:00:51 0.00 0.00 -4.28% 2024-03-18 CLRO 2024-03-18 04:00:51 1.85 0.00 -4.28% CLRO 2024-03-18 05:00:52 1.77 1.70 2.67% CLRO 2024-03-18 08:00:59 1.85 1.60 2.14% CLRO 2024-03-18 09:00:47 1.83 1.79 5.35% CLRO 2024-03-18 10:01:32 1.80 1.78 4.28% CLRO 2024-03-18 11:00:44 1.86 1.81 5.88% CLRO 2024-03-18 12:00:58 1.92 1.90 10.16% CLRO 2024-03-18 13:00:45 1.90 1.88 9.63% CLRO 2024-03-18 14:00:55 1.87 1.84 8.02% CLRO 2024-03-18 15:00:49 1.92 1.86 10.70% CLRO 2024-03-18 16:00:57 1.88 1.81 5.88% CLRO 2024-03-18 17:00:52 1.88 1.82 5.23% CLRO 2024-03-18 18:00:52 1.88 1.80 5.81% CLRO 2024-03-18 19:00:54 1.94 1.80 5.81% CLRO 2024-03-18 20:00:47 0.00 0.00 5.81% 2024-03-19 CLRO 2024-03-19 04:00:55 2.29 1.81 5.81% CLRO 2024-03-19 05:00:44 1.95 1.78 -1.16% CLRO 2024-03-19 06:00:59 1.95 1.82 -0.58% CLRO 2024-03-19 07:00:56 1.95 1.80 -1.16% CLRO 2024-03-19 08:00:56 1.93 1.73 -2.91% CLRO 2024-03-19 09:00:52 1.93 1.74 -2.91% CLRO 2024-03-19 10:00:58 1.78 1.76 -4.07% CLRO 2024-03-19 11:00:49 1.78 1.74 -4.65% CLRO 2024-03-19 12:01:00 1.75 1.72 -5.81% CLRO 2024-03-19 13:00:56 1.77 1.74 -3.49% CLRO 2024-03-19 14:01:02 1.77 1.76 -3.49% CLRO 2024-03-19 15:00:54 1.78 1.75 -4.07% CLRO 2024-03-19 16:00:53 1.78 1.73 -5.81% CLRO 2024-03-19 17:00:44 1.80 1.75 -2.73% CLRO 2024-03-19 18:00:50 1.80 1.73 -4.92% CLRO 2024-03-19 19:00:44 1.80 1.70 -6.56% CLRO 2024-03-19 20:00:56 0.00 0.00 -6.56% 2024-03-20 CLRO 2024-03-20 05:00:56 1.95 1.70 -0.55% CLRO 2024-03-20 06:01:01 1.89 1.70 0.00% CLRO 2024-03-20 07:00:45 1.89 1.73 0.00% CLRO 2024-03-20 08:00:56 1.89 1.71 0.00% CLRO 2024-03-20 09:00:56 1.90 1.72 0.00% CLRO 2024-03-20 10:01:03 1.75 1.73 0.55% CLRO 2024-03-20 11:00:44 1.74 1.72 -0.55% CLRO 2024-03-20 12:00:58 1.78 1.73 1.09% CLRO 2024-03-20 13:00:50 1.80 1.72 0.00% CLRO 2024-03-20 14:01:02 1.77 1.73 0.00% CLRO 2024-03-20 15:00:51 1.77 1.72 0.00% CLRO 2024-03-20 16:01:06 1.79 1.75 1.64% CLRO 2024-03-20 17:00:43 1.77 1.75 1.16% CLRO 2024-03-20 18:00:52 1.76 1.75 2.31% CLRO 2024-03-20 19:01:00 1.77 1.74 1.73% CLRO 2024-03-20 20:00:51 0.00 0.00 1.73% 2024-03-21 CLRO 2024-03-21 04:00:48 1.95 0.00 1.73% CLRO 2024-03-21 05:00:56 1.77 1.66 1.73% CLRO 2024-03-21 06:01:16 1.77 1.71 1.73% CLRO 2024-03-21 07:00:53 1.77 1.73 1.73% CLRO 2024-03-21 08:00:56 1.77 1.73 0.58% CLRO 2024-03-21 09:00:48 1.77 1.73 0.00% CLRO 2024-03-21 10:00:57 1.75 1.74 -0.58% CLRO 2024-03-21 11:00:52 1.77 1.75 -0.58% CLRO 2024-03-21 12:01:06 1.80 1.77 1.73% CLRO 2024-03-21 13:00:47 1.85 1.82 4.05% CLRO 2024-03-21 14:00:46 1.83 1.82 4.05% CLRO 2024-03-21 15:00:56 1.83 1.78 2.31% CLRO 2024-03-21 16:00:49 1.84 1.80 3.47% CLRO 2024-03-21 17:00:54 1.83 1.80 3.41% CLRO 2024-03-21 18:00:48 1.85 1.82 4.55% CLRO 2024-03-21 19:00:51 1.85 1.80 3.41% CLRO 2024-03-21 20:00:54 0.00 0.00 3.41% 2024-03-22 CLRO 2024-03-22 05:00:45 2.04 1.82 3.41% CLRO 2024-03-22 06:00:54 1.84 1.83 0.57% CLRO 2024-03-22 07:00:47 1.99 1.83 1.14% CLRO 2024-03-22 09:00:51 1.84 1.83 0.57% CLRO 2024-03-22 10:01:10 1.83 1.80 -0.57% CLRO 2024-03-22 11:00:53 1.82 1.81 -0.57% CLRO 2024-03-22 12:01:01 1.78 1.77 -2.27% CLRO 2024-03-22 13:00:50 1.80 1.77 -1.14% CLRO 2024-03-22 14:00:53 1.78 1.77 -2.27% CLRO 2024-03-22 15:00:55 1.80 1.77 -2.27% CLRO 2024-03-22 16:00:53 1.84 1.77 -1.14% CLRO 2024-03-22 17:00:48 1.84 1.77 -1.10% CLRO 2024-03-22 20:00:57 0.00 0.00 -1.10% 2024-03-25 CLRO 2024-03-25 04:00:52 2.29 0.00 -1.10% CLRO 2024-03-25 05:00:57 1.99 1.78 -1.10% CLRO 2024-03-25 06:01:02 1.83 1.78 -1.10% CLRO 2024-03-25 07:00:58 1.83 1.77 -1.10% CLRO 2024-03-25 09:00:46 1.80 1.77 0.00% CLRO 2024-03-25 10:00:56 1.87 1.86 3.85% CLRO 2024-03-25 11:00:58 1.88 1.86 3.85% CLRO 2024-03-25 12:01:00 1.84 1.83 2.20% CLRO 2024-03-25 13:00:54 1.83 1.81 1.10% CLRO 2024-03-25 14:00:55 1.85 1.82 2.75% CLRO 2024-03-25 15:00:57 1.84 1.83 2.20% CLRO 2024-03-25 16:00:51 1.89 1.82 1.65% CLRO 2024-03-25 17:00:47 1.84 1.82 1.11% CLRO 2024-03-25 18:00:42 1.89 1.83 1.11% CLRO 2024-03-25 20:00:57 0.00 0.00 1.11% 2024-03-26 CLRO 2024-03-26 04:00:56 2.29 1.80 1.11% CLRO 2024-03-26 05:00:49 2.00 1.83 1.11% CLRO 2024-03-26 07:00:55 1.98 1.83 1.11% CLRO 2024-03-26 08:00:48 1.88 1.83 1.11% CLRO 2024-03-26 10:01:04 1.82 1.81 -0.56% CLRO 2024-03-26 11:00:47 1.85 1.82 0.00% CLRO 2024-03-26 12:00:54 1.84 1.83 0.56% CLRO 2024-03-26 13:00:46 1.82 1.81 -0.56% CLRO 2024-03-26 14:01:00 1.84 1.81 0.00% CLRO 2024-03-26 15:00:45 1.83 1.81 -0.56% CLRO 2024-03-26 16:00:52 1.85 1.80 -1.11% CLRO 2024-03-26 17:00:43 1.85 1.81 -1.09% CLRO 2024-03-26 18:00:30 1.85 1.79 -1.64% CLRO 2024-03-26 20:00:30 0.00 0.00 -1.09% 2024-03-27 CLRO 2024-03-27 04:00:53 1.95 0.00 -1.09% CLRO 2024-03-27 05:00:48 1.95 1.72 -1.09% CLRO 2024-03-27 07:00:48 1.87 1.72 -1.09% CLRO 2024-03-27 09:00:47 1.86 1.72 -1.09% CLRO 2024-03-27 10:00:55 1.87 1.84 2.73% CLRO 2024-03-27 11:00:47 1.95 1.92 6.56% CLRO 2024-03-27 12:01:05 1.89 1.88 4.37% CLRO 2024-03-27 13:00:51 1.90 1.89 4.37% CLRO 2024-03-27 14:01:01 1.90 1.88 4.37% CLRO 2024-03-27 15:00:43 1.91 1.89 4.92% CLRO 2024-03-27 16:00:47 1.96 1.88 7.10% CLRO 2024-03-27 17:00:46 1.96 1.86 4.97% CLRO 2024-03-27 18:00:52 1.96 1.87 4.97% CLRO 2024-03-27 19:00:56 1.96 1.86 4.97% CLRO 2024-03-27 20:00:48 0.00 0.00 4.97% 2024-03-28 CLRO 2024-03-28 04:01:03 1.99 1.91 4.97% CLRO 2024-03-28 05:00:56 1.99 1.95 4.97% CLRO 2024-03-28 06:00:53 1.98 1.95 4.97% CLRO 2024-03-28 07:00:53 1.98 1.91 -1.66% CLRO 2024-03-28 08:00:54 1.94 1.92 -1.66% CLRO 2024-03-28 09:00:49 1.94 1.92 -0.55% CLRO 2024-03-28 10:00:54 1.95 1.93 0.00% CLRO 2024-03-28 11:00:54 1.81 1.80 -6.63% CLRO 2024-03-28 12:01:02 1.83 1.82 -6.63% CLRO 2024-03-28 13:00:45 1.82 1.81 -6.63% CLRO 2024-03-28 14:00:51 1.83 1.82 -6.08% CLRO 2024-03-28 15:00:45 1.82 1.80 -6.63% CLRO 2024-03-28 16:00:55 1.85 1.80 -6.08% CLRO 2024-03-28 17:00:49 1.86 1.85 -4.64% CLRO 2024-03-28 18:00:45 1.86 1.80 -4.64% CLRO 2024-03-28 20:00:46 0.00 0.00 -3.09%