ClearOne Stock Price History, CLRO Historical Prices

Add to My Stocks
$2.1 $0.15 (6.67%) CLRO stock closing price Sep 25, 2018 (Closing)

The 10 year data of ClearOne stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and ClearOne P/E ratio data for the stock. The ClearOne stock price history chart shows that the stock price reached a high of $14.29 on Jun 17, 2015, and a low of $2.05 on Sep 05, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-25 2.1 2.2 2.1 2.1 15,985 - 0.51
2018-09-24 2.15 2.3 2.1 2.25 13,810 - 0.55
2018-09-21 2.15 2.2 2 2.15 53,692 - 0.52
2018-09-20 2.15 2.2 2.05 2.15 14,546 - 0.52
2018-09-19 2.15 2.2 2.1 2.1 7,228 - 0.51
2018-09-18 2.06 2.2 2.05 2.1 11,779 - 0.51
2018-09-17 2.24 2.24 2.03 2.05 24,167 - 0.5
2018-09-12 2.1 2.2 2.05 2.1 3,542 - 0.51
2018-09-10 2.15 2.15 2.05 2.05 6,425 - 0.5
2018-09-06 2.05 2.16 2.05 2.15 61,478 - 0.52
2018-09-05 2.15 2.2 2.05 2.05 24,374 - 0.5
2018-09-04 2.2 2.25 2.16 2.25 2,359 - 0.55
2018-08-30 2.3 2.3 2.1 2.11 19,162 - 0.51
2018-08-29 2.3 2.3 2.25 2.3 9,207 - 0.56
2018-08-28 2.3 2.3 2.25 2.28 3,090 - 0.55
2018-08-23 2.35 2.35 2.21 2.25 32,137 - 0.55
2018-08-22 2.4 2.4 2.35 2.4 8,423 - 0.58
2018-08-21 2.36 2.4 2.35 2.35 7,334 - 0.57
2018-08-17 2.42 2.45 2.35 2.44 16,573 - 0.6
2018-08-16 2.55 2.55 2.45 2.45 24,030 - 0.6
2018-08-14 2.4 2.59 2.3 2.45 184,616 - 0.6
2018-08-13 2.4 2.4 2.06 2.4 76,955 - 0.53
2018-08-09 3.45 3.45 3.2 3.35 5,852 - 0.74
2018-08-07 3.45 3.46 3.4 3.4 5,956 - 0.76
2018-08-06 3.35 3.45 3.35 3.45 2,418 - 0.77
2018-08-03 3.36 3.45 3.35 3.36 1,372 - 0.75
2018-08-02 3.4 3.4 3.4 3.4 537 - 0.76
2018-08-01 3.4 3.45 3.4 3.45 791 - 0.77
2018-07-31 3.5 3.5 3.35 3.4 12,126 - 0.76
2018-07-27 3.41 3.45 3.4 3.45 6,406 - 0.77
2018-07-26 3.35 3.5 3.35 3.36 4,235 - 0.75
2018-07-25 3.2 3.3 3.11 3.3 13,320 - 0.73
2018-07-24 3.41 3.41 3.23 3.23 17,777 - 0.72
2018-07-23 3.7 3.7 3.4 3.46 12,712 - 0.77
2018-07-20 3.65 3.65 3.56 3.63 4,864 - 0.81
2018-07-18 3.65 3.69 3.5 3.53 15,265 - 0.78
2018-07-17 3.63 3.68 3.63 3.68 570 - 0.82
2018-07-12 3.74 3.74 3.6 3.6 9,778 - 0.8
2018-07-11 3.72 3.75 3.72 3.75 283 - 0.83
2018-07-10 3.8 3.8 3.65 3.65 1,439 - 0.81
2018-07-09 3.73 3.75 3.73 3.75 1,193 - 0.83
2018-07-06 3.66 3.7 3.66 3.7 1,166 - 0.82
2018-07-05 3.7 3.85 3.7 3.7 989 - 0.82
2018-07-03 3.84 3.85 3.79 3.79 5,847 - 0.84
2018-07-02 3.85 3.85 3.75 3.85 799 - 0.86
2018-06-29 3.76 3.85 3.71 3.85 1,182 - 0.86
2018-06-28 3.7 3.9 3.7 3.85 1,984 - 0.86
2018-06-27 3.7 3.8 3.65 3.8 3,325 - 0.84
2018-06-26 3.88 3.88 3.75 3.8 10,986 - 0.84
2018-06-25 3.55 3.65 3.55 3.65 12,056 - 0.81
2018-06-22 3.7 3.7 3.55 3.55 27,742 - 0.79
2018-06-21 4.16 4.16 3.72 3.75 36,723 - 0.83
2018-06-20 4 4.15 3.95 4.14 37,424 - 0.92
2018-06-19 3.8 4 3.8 3.95 7,476 - 0.88
2018-06-18 4 4.1 3.9 3.9 35,079 - 0.87
2018-06-15 4.5 4.5 4 4.05 27,667 - 0.9
2018-06-14 5.4 5.4 4.4 4.5 83,025 - 1
2018-06-13 5.9 5.9 5.79 5.79 3,356 - 1.16
2018-06-12 5.75 5.92 5.75 5.85 3,544 - 1.17
2018-06-11 5.7 5.76 5.65 5.65 2,059 - 1.13
2018-06-08 5.85 5.85 5.48 5.65 1,974 - 1.13
2018-06-07 6.2 6.2 5.9 5.9 2,617 - 1.18
2018-06-06 6.25 6.25 6.2 6.2 1,517 - 1.24
2018-06-05 6.15 6.18 6.1 6.15 2,475 - 1.23
2018-06-04 6.25 6.25 5.96 6 3,002 - 1.2
2018-06-01 6.1 6.3 6.1 6.3 3,209 - 1.26
2018-05-31 6.01 6.2 6.01 6.2 2,192 - 1.24
2018-05-30 5.85 6 5.85 5.95 2,984 - 1.19
2018-05-29 5.85 5.9 5.8 5.8 19,178 - 1.16
2018-05-28 0 0 0 5.9 0 - -
2018-05-25 5.85 5.9 5.85 5.9 3,429 - 1.18
2018-05-24 5.9 5.9 5.9 5.9 1,633 - 1.18
2018-05-23 5.8 5.95 5.65 5.95 2,757 - 1.19
2018-05-22 6.3 6.3 5.75 5.75 5,660 - 1.15
2018-05-21 6.25 6.25 5.86 5.9 6,520 - 1.18
2018-05-18 5.88 5.98 5.87 5.95 4,300 - 1.19
2018-05-17 5.85 5.95 5.85 5.95 2,797 - 1.19
2018-05-16 5.95 6 5.8 5.8 3,870 - 1.16
2018-05-15 6.3 6.35 5.81 6 6,843 - 1.2
2018-05-14 6.2 6.2 5.96 6 3,720 - 1.2
2018-05-11 6 6.25 6 6.05 4,554 - 1.19
2018-05-10 5.84 6 5.84 6 2,606 - 1.18
2018-05-09 5.77 5.9 5.77 5.8 4,218 - 1.14
2018-05-08 5.9 6.35 5.78 6.05 6,327 - 1.19
2018-05-07 5.95 5.98 5.76 5.9 7,441 - 1.16
2018-05-04 6 6 5.86 5.9 7,452 - 1.16
2018-05-03 5.9 5.9 5.84 5.84 6,399 - 1.15
2018-05-02 5.95 6.09 5.93 5.95 8,585 - 1.17
2018-05-01 6.05 6.05 5.9 5.95 14,330 - 1.17
Get more Data

ClearOne Stock History Chart

View CLRO PE ratio, PS ratio stocks charts and compare with peers.
CLRO Chart
Note: Compare ClearOne stock price history with the index and industry peers.

ClearOne Stock Price History: Past 5 years

Max Stock Price14.29Jun 17,2015
Min Stock Price2.05Sep 05,2018
Avg Stock Price9.75

ClearOne Historical PE ratio: Past 5 years

Max PE Ratio173.33May 10,2017
Min PE Ratio2.7Sep 26,2013
Avg PE Ratio26.62

ClearOne Historical PS ratio: Past 5 years

Max PS Ratio2.24Feb 26,2014
Min PS Ratio0.5Sep 05,2018
Avg PS Ratio1.69

CLRO Industry Peers

Company Price Change (%)
Zoom Telephonic (ZMTP)20.11 (5.82%)
Communications Systems (JCS)3.190.1 (3.04%)
Harman International (HAR)111.50 (0%)
Bogen Communications (BOGN)0.450 (0%)
Plantronics (PLT)60.680.01 (0.02%)
Vocera Communications (VCRA)360.28 (0.78%)
Microsoft (MSFT)114.450.22 (0.19%)

ClearOne share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ClearOne stock analysis. The price movement is easily depicted in the ClearOne stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. CLRO stock saw an opening price of $2.1, and a closing price of $2.1 on Sep 25, 2018. ClearOne historical P/S ratio was at a high of 2.24 on Feb 26, 2014 and a low of 0.5 on Sep 05, 2018.