ClearOne, Inc. CLRO
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$4,65-0,58 (-%11,09)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,78 | -%8,60 | $5,00 | $5,31 | $4,75 | 116,42K |
| 2026-09-30 | $5,23 | +%14,69 | $4,30 | $5,45 | $4,28 | 767,80K |
| 2026-09-29 | $4,56 | -%10,59 | $4,42 | $5,28 | $4,38 | 928,00K |
| 2026-09-28 | $5,10 | +%47,83 | $5,83 | $6,00 | $4,19 | 28,33M |
| 2026-09-25 | $3,45 | +%0,58 | $3,51 | $3,85 | $3,44 | 1,07M |
| 2026-09-24 | $3,43 | -%18,72 | $4,18 | $4,20 | $3,34 | 95,20K |
| 2026-09-23 | $4,22 | -%1,40 | $4,49 | $4,77 | $4,18 | 11,50K |
| 2026-09-22 | $4,28 | -%4,04 | $4,35 | $4,44 | $4,19 | 11,60K |
| 2026-09-21 | $4,46 | +%5,69 | $4,11 | $4,70 | $4,11 | 16,90K |
| 2026-09-18 | $4,22 | +%2,18 | $4,06 | $4,24 | $4,05 | 15,50K |
| 2026-09-17 | $4,13 | -%1,43 | $4,05 | $4,31 | $4,02 | 18,20K |
| 2026-09-16 | $4,19 | -%4,99 | $4,58 | $4,58 | $4,17 | 22,50K |
| 2026-09-15 | $4,41 | -%3,71 | $4,52 | $4,65 | $4,40 | 16,30K |
| 2026-09-14 | $4,58 | -%8,22 | $5,01 | $5,01 | $4,48 | 46,90K |
| 2026-09-11 | $4,99 | +%2,46 | $4,94 | $5,05 | $4,87 | 6,20K |
| 2026-09-10 | $4,87 | -%0,81 | $4,95 | $4,98 | $4,86 | 8,60K |
| 2026-09-09 | $4,91 | -%2,00 | $4,98 | $5,04 | $4,88 | 15,90K |
| 2026-09-08 | $5,01 | -%1,57 | $5,03 | $5,10 | $4,90 | 22,10K |
| 2026-09-04 | $5,09 | -%0,78 | $5,16 | $5,28 | $5,04 | 16,00K |
| 2026-09-03 | $5,13 | +%0,59 | $5,01 | $5,25 | $5,01 | 10,60K |
| 2026-09-02 | $5,10 | -%2,30 | $5,05 | $5,21 | $5,05 | 11,80K |
| 2026-09-01 | $5,22 | +%0,19 | $5,21 | $5,24 | $5,00 | 32,40K |
| 2026-08-31 | $5,21 | -%2,80 | $5,43 | $5,43 | $5,16 | 13,80K |
| 2026-08-28 | $5,36 | -%10,22 | $5,90 | $5,93 | $5,31 | 26,70K |
| 2026-08-27 | $5,97 | -%4,48 | $6,37 | $6,38 | $5,97 | 22,90K |
| 2026-08-26 | $6,25 | +%1,30 | $6,18 | $6,25 | $5,99 | 14,20K |
| 2026-08-25 | $6,17 | +%11,98 | $5,65 | $6,17 | $5,58 | 74,90K |
| 2026-08-24 | $5,51 | +%3,18 | $5,30 | $5,87 | $5,19 | 54,00K |
| 2026-08-21 | $5,34 | -%4,30 | $5,27 | $5,54 | $5,18 | 31,10K |
| 2026-08-20 | $5,58 | +%11,60 | $4,91 | $5,74 | $4,72 | 84,50K |
| 2026-08-19 | $5,00 | -%4,76 | $5,20 | $5,20 | $5,00 | 56,50K |
| 2026-08-18 | $5,25 | +%6,28 | $4,92 | $5,43 | $4,80 | 112,60K |
| 2026-08-17 | $4,94 | -%5,36 | $5,12 | $5,24 | $4,85 | 56,70K |
| 2026-08-14 | $5,22 | -%7,94 | $5,56 | $5,63 | $5,05 | 52,20K |
| 2026-08-13 | $5,67 | -%2,07 | $5,59 | $5,77 | $5,26 | 63,90K |
| 2026-08-12 | $5,79 | -%8,82 | $6,13 | $6,60 | $5,42 | 190,30K |
| 2026-08-11 | $6,35 | -%29,29 | $6,85 | $7,33 | $5,75 | 402,90K |
| 2026-08-10 | $8,98 | -%11,70 | $10,64 | $14,08 | $8,20 | 2,07M |
| 2026-08-07 | $10,17 | +%3,78 | $10,67 | $11,50 | $9,02 | 7,16M |
| 2026-08-06 | $9,80 | +%166,30 | $11,69 | $12,49 | $8,22 | 69,45M |
| 2026-08-05 | $3,68 | -%8,68 | $3,90 | $4,14 | $3,59 | 8,55M |
| 2026-08-04 | $4,03 | -%3,82 | $4,18 | $4,50 | $3,91 | 26,80K |
| 2026-08-03 | $4,19 | +%2,70 | $3,88 | $4,64 | $3,88 | 18,80K |
| 2026-07-31 | $4,08 | -%5,34 | $4,26 | $4,38 | $3,85 | 59,00K |
| 2026-07-30 | $4,31 | -%4,22 | $4,43 | $4,54 | $4,11 | 18,30K |
| 2026-07-29 | $4,50 | -%11,59 | $4,94 | $5,00 | $4,37 | 24,00K |
| 2026-07-28 | $5,09 | +%0,39 | $4,91 | $5,23 | $4,83 | 17,30K |
| 2026-07-27 | $5,07 | -%5,06 | $5,23 | $5,35 | $4,67 | 55,60K |
| 2026-07-24 | $5,34 | -%3,61 | $5,54 | $5,59 | $5,11 | 33,30K |
| 2026-07-23 | $5,54 | -%11,22 | $6,12 | $6,24 | $5,52 | 64,40K |
| 2026-07-22 | $6,24 | -%6,87 | $6,65 | $6,81 | $5,79 | 103,70K |
| 2026-07-21 | $6,70 | -%9,09 | $7,03 | $7,33 | $6,60 | 108,90K |
| 2026-07-20 | $7,37 | +%0,96 | $7,13 | $7,60 | $7,01 | 67,10K |
| 2026-07-17 | $7,30 | +%1,25 | $6,92 | $7,70 | $6,26 | 222,90K |
| 2026-07-16 | $7,21 | -%6,24 | $7,59 | $7,96 | $6,88 | 189,00K |
| 2026-07-15 | $7,69 | +%16,16 | $6,58 | $9,80 | $6,58 | 2,62M |
| 2026-07-14 | $6,62 | +%0,30 | $6,20 | $9,45 | $5,50 | 1,68M |
| 2026-07-13 | $6,60 | -%21,33 | $8,50 | $10,00 | $6,59 | 440,70K |
| 2026-07-10 | $8,39 | -%13,06 | $9,04 | $10,39 | $8,11 | 673,70K |
| 2026-07-09 | $9,65 | -%5,02 | $10,85 | $12,39 | $9,65 | 2,45M |
| 2026-07-08 | $10,16 | -%26,59 | $11,87 | $14,59 | $9,50 | 6,06M |
| 2026-07-07 | $13,84 | +%97,71 | $9,59 | $16,50 | $8,13 | 83,75M |
| 2026-07-06 | $7,00 | +%8,02 | $6,44 | $7,93 | $5,76 | 7,37M |
| 2026-07-02 | $6,48 | +%101,24 | $3,60 | $9,62 | $3,12 | 87,17M |
| 2026-07-01 | $3,22 | -%3,30 | $2,99 | $3,22 | $2,99 | 7,00K |
| 2026-06-30 | $3,33 | -%0,60 | $3,32 | $3,34 | $3,03 | 7,30K |
| 2026-06-29 | $3,35 | +%6,69 | $3,11 | $3,35 | $3,11 | 6,80K |
| 2026-06-26 | $3,14 | -%0,32 | $3,12 | $3,17 | $3,12 | 2,40K |
| 2026-06-25 | $3,15 | +%14,96 | $2,88 | $3,20 | $2,76 | 16,60K |
| 2026-06-24 | $2,74 | -%9,27 | $3,08 | $3,22 | $2,72 | 56,80K |
| 2026-06-23 | $3,02 | -%10,65 | $3,54 | $4,25 | $2,84 | 236,80K |
| 2026-06-22 | $3,38 | +%0,30 | $3,59 | $3,59 | $3,08 | 19,50K |
| 2026-06-18 | $3,37 | -%7,67 | $3,50 | $3,84 | $3,37 | 9,30K |
| 2026-06-17 | $3,65 | -%0,27 | $3,85 | $3,95 | $3,49 | 7,80K |
| 2026-06-16 | $3,66 | +%5,17 | $3,50 | $4,10 | $3,47 | 26,40K |
| 2026-06-15 | $3,48 | -%6,45 | $3,56 | $3,60 | $3,48 | 2,60K |
| 2026-06-12 | $3,72 | -%2,36 | $3,56 | $3,88 | $3,45 | 5,70K |
| 2026-06-11 | $3,81 | -%2,06 | $3,39 | $3,91 | $3,39 | 6,40K |
| 2026-06-10 | $3,89 | +%8,96 | $3,64 | $3,89 | $3,64 | 8,80K |
| 2026-06-09 | $3,57 | +%7,53 | $3,18 | $3,57 | $3,18 | 9,40K |
| 2026-06-08 | $3,32 | +%5,06 | $3,23 | $3,50 | $3,11 | 12,60K |
| 2026-06-05 | $3,16 | -%5,39 | $3,33 | $3,33 | $3,16 | 5,90K |
| 2026-06-04 | $3,34 | +%3,41 | $3,25 | $3,34 | $3,12 | 6,30K |
| 2026-06-03 | $3,23 | +%0,31 | $3,24 | $3,24 | $3,23 | 2,60K |
| 2026-06-02 | $3,22 | +%3,87 | $3,19 | $3,25 | $3,12 | 7,90K |
| 2026-06-01 | $3,10 | -%4,62 | $3,10 | $3,35 | $3,10 | 15,90K |
| 2026-05-29 | $3,25 | -%0,91 | $3,32 | $3,35 | $3,08 | 5,50K |
| 2026-05-28 | $3,28 | +%1,86 | $3,24 | $3,40 | $3,11 | 2,90K |
| 2026-05-27 | $3,22 | %0,00 | $3,22 | $3,22 | $3,22 | 0 |
| 2026-05-26 | $3,22 | -%2,13 | $3,22 | $3,22 | $3,22 | 1,30K |