ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
0.00
-0.0860 (-2.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.32 | 3.34 | 3.30 | 3.33 | 3.33 | 3.54% | 2,688 |
| Apr 24, 2026 | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | 2.91% | 6,722 |
| 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% | 4,329 |
| 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% | 13,744 |
| Apr 15, 2026 | 2.79 | 2.91 | 2.76 | 2.81 | 2.81 | 3.31% | 11,144 |
| Apr 14, 2026 | 3.09 | 3.09 | 2.71 | 2.72 | 2.72 | -12.26% | 27,242 |
| 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% | 4,677 |
| Apr 1, 2026 | 3.51 | 3.56 | 3.22 | 3.25 | 3.25 | -8.71% | 7,569 |
| 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% | 1,164 |
| 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 |
| 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 |