ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
3.140
-0.010 (-0.31%)
At close: Jun 26, 2026, 4:00 PM EDT
3.150
+0.010 (0.32%)
After-hours: Jun 26, 2026, 4:04 PM EDT
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | -0.31% | 2,413 |
| Jun 25, 2026 | 2.88 | 3.20 | 2.76 | 3.15 | 3.15 | 14.96% | 16,532 |
| Jun 24, 2026 | 3.08 | 3.22 | 2.72 | 2.74 | 2.74 | -9.27% | 56,701 |
| Jun 23, 2026 | 3.54 | 4.25 | 2.84 | 3.02 | 3.02 | -10.65% | 236,803 |
| Jun 22, 2026 | 3.59 | 3.59 | 3.08 | 3.38 | 3.38 | 0.30% | 19,462 |
| Jun 18, 2026 | 3.50 | 3.84 | 3.37 | 3.37 | 3.37 | -7.67% | 9,324 |
| Jun 17, 2026 | 3.85 | 3.95 | 3.49 | 3.65 | 3.65 | -0.27% | 7,825 |
| Jun 16, 2026 | 3.50 | 4.10 | 3.47 | 3.66 | 3.66 | 5.17% | 26,383 |
| Jun 15, 2026 | 3.56 | 3.60 | 3.48 | 3.48 | 3.48 | -6.45% | 2,622 |
| Jun 12, 2026 | 3.56 | 3.88 | 3.45 | 3.72 | 3.72 | -2.24% | 5,693 |
| Jun 11, 2026 | 3.39 | 3.91 | 3.39 | 3.81 | 3.81 | -2.18% | 6,400 |
| Jun 10, 2026 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 8.96% | 8,762 |
| Jun 9, 2026 | 3.18 | 3.57 | 3.18 | 3.57 | 3.57 | 7.53% | 9,524 |
| Jun 8, 2026 | 3.23 | 3.50 | 3.11 | 3.32 | 3.32 | 5.19% | 12,600 |
| Jun 5, 2026 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -5.50% | 6,060 |
| Jun 4, 2026 | 3.25 | 3.34 | 3.12 | 3.34 | 3.34 | 3.41% | 6,278 |
| Jun 3, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 0.29% | 2,612 |
| Jun 2, 2026 | 3.19 | 3.25 | 3.12 | 3.22 | 3.22 | 3.89% | 7,927 |
| Jun 1, 2026 | 3.10 | 3.35 | 3.10 | 3.10 | 3.10 | -4.62% | 16,126 |
| May 29, 2026 | 3.32 | 3.35 | 3.08 | 3.25 | 3.25 | -0.91% | 5,613 |
| May 28, 2026 | 3.24 | 3.40 | 3.11 | 3.28 | 3.28 | 1.86% | 2,948 |
| May 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | 1,262 |
| May 22, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 5.45% | 5,551 |
| May 21, 2026 | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | -0.64% | 2,338 |
| May 19, 2026 | 3.45 | 3.50 | 3.07 | 3.14 | 3.14 | -2.79% | 5,489 |
| May 18, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 3.86% | 3,087 |
| May 15, 2026 | 3.32 | 3.33 | 3.11 | 3.11 | 3.11 | -6.47% | 3,747 |
| May 14, 2026 | 3.09 | 3.33 | 3.09 | 3.33 | 3.33 | 0.76% | 1,414 |
| May 13, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 4,635 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 3,379 |
| May 11, 2026 | 3.12 | 3.23 | 3.12 | 3.22 | 3.22 | 1.57% | 5,122 |
| May 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 1,231 |
| May 6, 2026 | 3.47 | 3.47 | 3.23 | 3.26 | 3.26 | -7.91% | 9,753 |
| May 5, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 8.26% | 1,455 |
| May 4, 2026 | 3.70 | 4.00 | 3.23 | 3.27 | 3.27 | -6.84% | 13,519 |
| May 1, 2026 | 3.60 | 3.65 | 3.27 | 3.51 | 3.51 | 7.01% | 2,666 |
| Apr 30, 2026 | 3.30 | 3.70 | 3.25 | 3.28 | 3.28 | -8.89% | 7,384 |
| Apr 29, 2026 | 3.17 | 3.60 | 3.17 | 3.60 | 3.60 | 8.11% | 8,741 |
| Apr 27, 2026 | 3.32 | 3.34 | 3.30 | 3.33 | 3.33 | 3.55% | 2,739 |
| Apr 24, 2026 | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | 2.91% | 6,775 |
| Apr 23, 2026 | 3.24 | 3.25 | 3.13 | 3.13 | 3.13 | -0.48% | 5,612 |
| Apr 22, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | -3.38% | 4,336 |
| Apr 20, 2026 | 3.28 | 3.34 | 3.13 | 3.25 | 3.25 | 1.56% | 14,566 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 4.23% | 2,524 |
| Apr 16, 2026 | 2.90 | 3.07 | 2.85 | 3.07 | 3.07 | 9.25% | 13,745 |
| Apr 15, 2026 | 2.79 | 2.91 | 2.76 | 2.81 | 2.81 | 3.31% | 11,347 |
| Apr 14, 2026 | 3.09 | 3.09 | 2.71 | 2.72 | 2.72 | -12.26% | 27,408 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.03 | 3.10 | 3.10 | -2.21% | 5,868 |
| Apr 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | 1,396 |
| Apr 8, 2026 | 3.78 | 3.78 | 3.32 | 3.32 | 3.32 | 0.61% | 3,009 |
| Apr 6, 2026 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 4.43% | 2,893 |
| Apr 2, 2026 | 3.03 | 3.19 | 3.00 | 3.16 | 3.16 | -2.77% | 4,763 |
| Apr 1, 2026 | 3.51 | 3.56 | 3.22 | 3.25 | 3.25 | -8.71% | 7,643 |
| Mar 31, 2026 | 3.63 | 3.63 | 3.37 | 3.56 | 3.56 | -1.39% | 6,186 |
| Mar 30, 2026 | 3.70 | 3.70 | 3.50 | 3.61 | 3.61 | -5.00% | 1,169 |
| Mar 27, 2026 | 4.07 | 4.07 | 3.68 | 3.80 | 3.80 | -2.56% | 2,597 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | - | 3,238 |
| Mar 25, 2026 | 4.01 | 4.10 | 3.90 | 3.90 | 3.90 | -1.52% | 6,726 |
| Mar 24, 2026 | 3.99 | 4.05 | 3.95 | 3.96 | 3.96 | -2.22% | 11,198 |
| Mar 23, 2026 | 4.13 | 4.15 | 3.96 | 4.05 | 4.05 | -7.74% | 11,502 |
| Mar 20, 2026 | 4.26 | 4.58 | 4.21 | 4.39 | 4.39 | 0.46% | 14,627 |
| Mar 19, 2026 | 4.24 | 4.83 | 4.24 | 4.37 | 4.37 | 2.34% | 5,128 |
| Mar 18, 2026 | 4.71 | 4.74 | 4.23 | 4.27 | 4.27 | -1.75% | 6,710 |
| Mar 17, 2026 | 4.43 | 4.60 | 4.35 | 4.35 | 4.35 | 2.26% | 5,971 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.22 | 4.25 | 4.25 | -3.58% | 3,974 |
| Mar 12, 2026 | 4.21 | 4.63 | 4.21 | 4.41 | 4.41 | 5.96% | 5,128 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.16 | 4.16 | 4.16 | -11.30% | 18,225 |
| Mar 10, 2026 | 4.45 | 4.69 | 4.40 | 4.69 | 4.69 | 6.59% | 3,658 |
| Mar 9, 2026 | 4.56 | 4.87 | 4.40 | 4.40 | 4.40 | -3.30% | 10,528 |
| Mar 6, 2026 | 5.02 | 5.36 | 4.55 | 4.55 | 4.55 | -0.44% | 18,224 |
| 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% | 6,091 |
| Mar 2, 2026 | 4.69 | 5.04 | 4.69 | 4.72 | 4.72 | -2.88% | 3,878 |
| 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 |