ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
4.900
+0.330 (7.22%)
Mar 6, 2026, 12:23 PM EST - Market open
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.20 | 5.20 | 4.57 | 4.57 | 4.57 | -2.45% | 5,992 |
| Mar 3, 2026 | 4.94 | 4.94 | 4.63 | 4.69 | 4.69 | -0.64% | 6,088 |
| Mar 2, 2026 | 4.69 | 5.04 | 4.69 | 4.72 | 4.72 | -2.88% | 3,852 |
| Feb 27, 2026 | 4.87 | 4.90 | 4.86 | 4.86 | 4.86 | -0.31% | 3,128 |
| Feb 26, 2026 | 4.63 | 5.25 | 4.63 | 4.87 | 4.87 | 8.63% | 9,080 |
| Feb 25, 2026 | 4.65 | 4.75 | 4.40 | 4.48 | 4.48 | -3.59% | 5,597 |
| Feb 24, 2026 | 4.70 | 4.70 | 4.48 | 4.65 | 4.65 | -1.59% | 4,195 |
| Feb 23, 2026 | 5.26 | 5.26 | 4.70 | 4.73 | 4.73 | -10.17% | 10,816 |
| Feb 20, 2026 | 6.12 | 6.15 | 5.26 | 5.26 | 5.26 | -16.44% | 20,703 |
| Feb 19, 2026 | 6.45 | 6.49 | 6.30 | 6.30 | 6.30 | -2.10% | 3,932 |
| Feb 18, 2026 | 6.30 | 6.43 | 6.30 | 6.43 | 6.43 | 4.05% | 7,819 |
| Feb 17, 2026 | 6.49 | 6.72 | 6.10 | 6.18 | 6.18 | -3.92% | 5,649 |
| Feb 13, 2026 | 6.51 | 6.69 | 6.33 | 6.43 | 6.43 | -0.89% | 4,488 |
| Feb 12, 2026 | 6.79 | 6.79 | 6.27 | 6.49 | 6.49 | 3.84% | 4,109 |
| Feb 11, 2026 | 6.52 | 6.52 | 6.12 | 6.25 | 6.25 | -6.02% | 3,332 |
| Feb 10, 2026 | 6.69 | 7.05 | 6.63 | 6.65 | 6.65 | 1.06% | 3,533 |
| Feb 9, 2026 | 7.05 | 7.11 | 6.52 | 6.58 | 6.58 | -6.67% | 4,746 |
| Feb 6, 2026 | 6.37 | 7.15 | 6.35 | 7.05 | 7.05 | 11.37% | 10,425 |
| Feb 5, 2026 | 6.34 | 6.35 | 6.33 | 6.33 | 6.33 | -1.56% | 2,469 |
| Feb 4, 2026 | 6.50 | 7.00 | 6.33 | 6.43 | 6.43 | 5.24% | 12,926 |
| Feb 3, 2026 | 6.10 | 6.16 | 6.10 | 6.11 | 6.11 | -2.55% | 2,859 |
| Feb 2, 2026 | 6.10 | 6.56 | 6.10 | 6.27 | 6.27 | -3.09% | 3,967 |
| Jan 30, 2026 | 6.12 | 6.50 | 6.12 | 6.47 | 6.47 | -0.46% | 16,246 |
| Jan 29, 2026 | 6.23 | 6.63 | 6.23 | 6.50 | 6.50 | -4.97% | 4,686 |
| Jan 28, 2026 | 6.90 | 6.97 | 6.84 | 6.84 | 6.84 | -2.56% | 5,153 |
| Jan 27, 2026 | 7.15 | 7.16 | 6.82 | 7.02 | 7.02 | 4.62% | 6,928 |
| Jan 26, 2026 | 6.73 | 6.73 | 6.45 | 6.71 | 6.71 | -2.19% | 2,268 |
| Jan 23, 2026 | 6.52 | 6.86 | 6.52 | 6.86 | 6.86 | - | 3,916 |
| Jan 22, 2026 | 6.86 | 7.10 | 6.54 | 6.86 | 6.86 | -1.15% | 13,010 |
| Jan 21, 2026 | 6.41 | 7.00 | 6.36 | 6.94 | 6.94 | 1.02% | 6,908 |
| Jan 20, 2026 | 6.50 | 6.87 | 6.50 | 6.87 | 6.87 | -0.15% | 11,560 |
| Jan 16, 2026 | 6.80 | 6.90 | 6.06 | 6.88 | 6.88 | -1.29% | 31,182 |
| Jan 15, 2026 | 6.72 | 7.12 | 6.72 | 6.97 | 6.97 | 2.20% | 16,146 |
| Jan 14, 2026 | 6.80 | 6.98 | 6.61 | 6.82 | 6.82 | -2.43% | 14,839 |
| Jan 13, 2026 | 5.53 | 7.03 | 5.37 | 6.99 | 6.99 | 26.17% | 94,834 |
| Jan 12, 2026 | 5.37 | 5.84 | 5.28 | 5.54 | 5.54 | -1.60% | 8,362 |
| Jan 9, 2026 | 5.13 | 5.63 | 4.93 | 5.63 | 5.63 | 9.64% | 15,115 |
| Jan 8, 2026 | 5.30 | 5.30 | 5.09 | 5.14 | 5.14 | 2.29% | 10,234 |
| Jan 6, 2026 | 5.05 | 5.26 | 4.78 | 5.02 | 5.02 | -2.52% | 9,575 |
| Jan 5, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -2.46% | 7,091 |
| Jan 2, 2026 | 5.09 | 5.33 | 4.60 | 5.28 | 5.28 | 3.73% | 4,044 |
| Dec 31, 2025 | 5.10 | 5.10 | 4.64 | 5.09 | 5.09 | -2.12% | 4,853 |
| Dec 30, 2025 | 4.95 | 5.20 | 4.90 | 5.20 | 5.20 | 7.00% | 3,936 |
| Dec 29, 2025 | 5.16 | 5.30 | 4.86 | 4.86 | 4.86 | -8.82% | 15,424 |
| Dec 26, 2025 | 5.14 | 5.36 | 5.07 | 5.33 | 5.33 | 3.70% | 17,232 |
| Dec 24, 2025 | 5.33 | 5.43 | 5.14 | 5.14 | 5.14 | -3.85% | 29,341 |
| Dec 23, 2025 | 5.19 | 5.36 | 5.15 | 5.35 | 5.35 | 2.61% | 39,395 |
| Dec 22, 2025 | 5.31 | 5.39 | 5.18 | 5.21 | 5.21 | -2.93% | 4,712 |
| Dec 19, 2025 | 5.23 | 5.37 | 5.22 | 5.37 | 5.37 | 0.32% | 1,922 |
| Dec 18, 2025 | 5.35 | 5.53 | 5.24 | 5.35 | 5.35 | 1.63% | 3,206 |
| Dec 17, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | -3.59% | 977 |
| Dec 16, 2025 | 5.10 | 5.52 | 5.10 | 5.46 | 5.46 | 6.79% | 7,251 |
| Dec 15, 2025 | 5.35 | 5.40 | 5.10 | 5.11 | 5.11 | -3.53% | 9,399 |
| Dec 12, 2025 | 5.19 | 5.57 | 5.10 | 5.30 | 5.30 | -15.71% | 21,169 |
| Dec 11, 2025 | 5.30 | 6.29 | 5.30 | 6.29 | 6.29 | 12.69% | 162,970 |
| Dec 10, 2025 | 5.67 | 5.80 | 5.39 | 5.58 | 5.58 | -0.36% | 8,992 |
| Dec 9, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.56% | 4,186 |
| Dec 8, 2025 | 5.29 | 5.46 | 5.25 | 5.46 | 5.46 | 3.29% | 3,710 |
| Dec 5, 2025 | 5.32 | 5.32 | 5.28 | 5.29 | 5.29 | -0.73% | 2,213 |
| Dec 4, 2025 | 5.21 | 5.33 | 5.21 | 5.33 | 5.33 | 3.60% | 1,852 |
| Dec 3, 2025 | 5.07 | 5.24 | 5.07 | 5.14 | 5.14 | -1.91% | 1,130 |
| Dec 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.48% | 2,065 |
| Dec 1, 2025 | 5.36 | 5.36 | 5.13 | 5.22 | 5.22 | -1.04% | 1,430 |
| Nov 28, 2025 | 4.91 | 5.44 | 4.75 | 5.27 | 5.27 | 12.61% | 17,254 |
| Nov 26, 2025 | 4.63 | 4.88 | 4.59 | 4.68 | 4.68 | 1.52% | 3,619 |
| Nov 25, 2025 | 4.47 | 4.92 | 4.47 | 4.61 | 4.61 | 4.06% | 2,004 |
| Nov 24, 2025 | 4.57 | 4.57 | 4.32 | 4.43 | 4.43 | 3.26% | 3,987 |
| Nov 21, 2025 | 4.60 | 4.83 | 4.29 | 4.29 | 4.29 | -8.53% | 16,776 |
| Nov 20, 2025 | 4.90 | 4.96 | 4.60 | 4.69 | 4.69 | -1.70% | 7,347 |
| Nov 19, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -3.23% | 1,653 |
| Nov 18, 2025 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | -0.40% | 5,470 |
| Nov 17, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -9.34% | 1,928 |
| Nov 14, 2025 | 4.98 | 5.46 | 4.97 | 5.46 | 5.46 | 7.46% | 5,070 |
| Nov 13, 2025 | 5.62 | 5.62 | 5.07 | 5.08 | 5.08 | -15.03% | 3,866 |
| Nov 12, 2025 | 5.14 | 5.98 | 5.14 | 5.98 | 5.98 | 13.47% | 7,241 |
| Nov 11, 2025 | 5.07 | 5.27 | 5.07 | 5.27 | 5.27 | 4.75% | 4,266 |
| Nov 10, 2025 | 5.15 | 5.28 | 5.03 | 5.03 | 5.03 | 1.02% | 6,609 |
| Nov 7, 2025 | 5.15 | 5.41 | 4.98 | 4.98 | 4.98 | 0.26% | 12,494 |
| Nov 6, 2025 | 5.18 | 5.24 | 4.95 | 4.97 | 4.97 | -4.63% | 7,840 |
| Nov 5, 2025 | 5.33 | 5.50 | 5.16 | 5.21 | 5.21 | 0.74% | 3,561 |
| Nov 4, 2025 | 5.30 | 5.35 | 5.17 | 5.17 | 5.17 | -5.14% | 3,949 |
| Nov 3, 2025 | 5.39 | 6.00 | 5.39 | 5.45 | 5.45 | -2.68% | 5,482 |
| Oct 31, 2025 | 5.86 | 6.00 | 5.21 | 5.60 | 5.60 | - | 33,567 |
| Oct 30, 2025 | 5.60 | 5.80 | 5.51 | 5.60 | 5.60 | -0.18% | 28,437 |
| Oct 29, 2025 | 5.68 | 6.00 | 5.43 | 5.61 | 5.61 | -4.43% | 14,917 |
| Oct 28, 2025 | 5.61 | 6.08 | 5.58 | 5.87 | 5.87 | -0.84% | 10,262 |
| Oct 27, 2025 | 5.12 | 6.25 | 5.12 | 5.92 | 5.92 | 17.02% | 120,936 |
| Oct 24, 2025 | 5.02 | 5.30 | 5.00 | 5.06 | 5.06 | -2.34% | 3,905 |
| Oct 23, 2025 | 4.80 | 5.30 | 4.76 | 5.18 | 5.18 | 11.18% | 9,874 |
| Oct 22, 2025 | 4.82 | 5.01 | 4.62 | 4.66 | 4.66 | -3.34% | 12,394 |
| Oct 21, 2025 | 5.07 | 5.10 | 4.82 | 4.82 | 4.82 | -5.02% | 6,520 |
| Oct 20, 2025 | 5.04 | 5.15 | 4.78 | 5.08 | 5.07 | 1.91% | 8,386 |
| Oct 17, 2025 | 5.28 | 5.28 | 4.98 | 4.98 | 4.98 | -5.50% | 11,021 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.25 | 5.27 | 5.27 | -7.05% | 31,222 |
| Oct 15, 2025 | 5.77 | 5.96 | 5.62 | 5.67 | 5.67 | -1.73% | 10,446 |
| Oct 14, 2025 | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | -3.19% | 4,004 |
| Oct 13, 2025 | 5.93 | 6.00 | 5.66 | 5.96 | 5.96 | 0.51% | 12,818 |
| Oct 10, 2025 | 5.88 | 5.93 | 5.60 | 5.93 | 5.93 | -0.50% | 7,967 |
| Oct 9, 2025 | 5.70 | 6.19 | 5.70 | 5.96 | 5.96 | 1.36% | 28,597 |
| Oct 8, 2025 | 5.80 | 5.98 | 5.80 | 5.88 | 5.88 | 1.99% | 13,501 |