XNAS
Datos históricos de ClearOne, Inc.
ClearOne, Inc. · CLRO
$3.86
▲ +0.08 (+1.92%)
Última operación · 10/10/2026, 18:33:53 UTC
- Variación en el periodo
- −34.06%
- Máximo
- US$16.50
- 7 de julio de 2026
- Mínimo
- US$2.71
- 14 de abril de 2026
- Volumen medio diario
- 1.32 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.98 | 4.11 | 3.87 | 3.91 | −4.87% | 24,035.05 |
| 8 oct 2026 | 4.12 | 4.12 | 3.80 | 4.11 | 0.00% | 108,950.53 |
| 7 oct 2026 | 3.97 | 4.15 | 3.90 | 4.11 | +1.48% | 48,293.942 |
| 6 oct 2026 | 3.95 | 4.26 | 3.84 | 4.05 | +2.79% | 102,547.439 |
| 5 oct 2026 | 3.90 | 4.14 | 3.70 | 3.94 | −3.43% | 130,878.797 |
| 2 oct 2026 | 4.98 | 5.09 | 4.04 | 4.08 | −18.40% | 132,295.152 |
| 1 oct 2026 | 5.00 | 5.31 | 4.57 | 5.00 | −4.40% | 203,472.351 |
| 30 sep 2026 | 4.30 | 5.45 | 4.28 | 5.23 | +14.69% | 769,382.2 |
| 29 sep 2026 | 4.42 | 5.28 | 4.38 | 4.56 | −10.59% | 928,047.406 |
| 28 sep 2026 | 5.83 | 6.00 | 4.19 | 5.10 | +47.83% | 28.33 M |
| 25 sep 2026 | 3.51 | 3.85 | 3.44 | 3.45 | +0.58% | 1.07 M |
| 24 sep 2026 | 4.18 | 4.20 | 3.34 | 3.43 | −18.72% | 95,841.375 |
| 23 sep 2026 | 4.49 | 4.77 | 4.18 | 4.22 | −1.40% | 11,486.236 |
| 22 sep 2026 | 4.35 | 4.44 | 4.19 | 4.28 | −4.04% | 11,648.656 |
| 21 sep 2026 | 4.11 | 4.70 | 4.11 | 4.46 | +5.69% | 16,949.309 |
| 18 sep 2026 | 4.06 | 4.24 | 4.05 | 4.22 | +2.18% | 15,478.17 |
| 17 sep 2026 | 4.05 | 4.31 | 4.02 | 4.13 | −1.43% | 18,307.036 |
| 16 sep 2026 | 4.58 | 4.58 | 4.17 | 4.19 | −4.99% | 26,763.067 |
| 15 sep 2026 | 4.52 | 4.65 | 4.40 | 4.41 | −3.71% | 16,315.237 |
| 14 sep 2026 | 5.01 | 5.01 | 4.48 | 4.58 | −8.22% | 46,892.516 |
| 11 sep 2026 | 4.94 | 5.05 | 4.87 | 4.99 | +2.46% | 7,490.476 |
| 10 sep 2026 | 4.95 | 4.98 | 4.86 | 4.87 | −0.81% | 8,567.657 |
| 9 sep 2026 | 4.98 | 5.04 | 4.88 | 4.91 | −2.00% | 15,962.59 |
| 8 sep 2026 | 5.03 | 5.10 | 4.90 | 5.01 | −1.57% | 22,156.725 |
| 4 sep 2026 | 5.16 | 5.28 | 5.04 | 5.09 | −0.78% | 16,709.524 |
| 3 sep 2026 | 5.01 | 5.25 | 5.01 | 5.13 | +0.59% | 11,527.906 |
| 2 sep 2026 | 5.05 | 5.21 | 5.05 | 5.10 | −2.30% | 11,834.189 |
| 1 sep 2026 | 5.21 | 5.24 | 5.00 | 5.22 | +0.19% | 32,464.479 |
| 31 ago 2026 | 5.43 | 5.43 | 5.16 | 5.21 | −2.80% | 13,826.162 |
| 28 ago 2026 | 5.90 | 5.93 | 5.31 | 5.36 | −10.22% | 26,901.815 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.