ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
8.26
-0.18 (-2.19%)
Jul 18, 2025, 12:18 PM - Market open
ClearOne Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 8.70 | 9.00 | 8.44 | 8.44 | 8.44 | -3.76% | 160,550 |
Jul 16, 2025 | 9.18 | 9.40 | 8.58 | 8.77 | 8.77 | -5.80% | 175,905 |
Jul 15, 2025 | 10.01 | 10.01 | 9.17 | 9.31 | 9.31 | -7.91% | 177,569 |
Jul 14, 2025 | 9.69 | 10.65 | 9.58 | 10.11 | 10.11 | -5.95% | 45,690 |
Jul 11, 2025 | 11.02 | 11.28 | 10.50 | 10.75 | 10.75 | -4.36% | 215,080 |
Jul 10, 2025 | 12.00 | 12.25 | 11.05 | 11.24 | 11.24 | -5.63% | 73,873 |
Jul 9, 2025 | 10.70 | 11.98 | 10.70 | 11.91 | 11.91 | 9.07% | 130,820 |
Jul 8, 2025 | 10.69 | 11.43 | 10.69 | 10.92 | 10.92 | -0.73% | 201,471 |
Jul 7, 2025 | 10.40 | 11.44 | 9.75 | 11.00 | 11.00 | 10.00% | 228,473 |
Jul 3, 2025 | 10.10 | 10.57 | 9.97 | 10.00 | 10.00 | 2.56% | 156,924 |
Jul 2, 2025 | 8.58 | 10.14 | 8.42 | 9.75 | 9.75 | -6.97% | 496,558 |
Jul 1, 2025 | 12.50 | 15.42 | 9.31 | 10.48 | 10.48 | 82.26% | 38,574,320 |
Jun 30, 2025 | 5.54 | 6.03 | 5.54 | 5.75 | 5.75 | 4.17% | 592,811 |
Jun 27, 2025 | 5.43 | 5.54 | 5.25 | 5.52 | 5.52 | 5.34% | 19,153 |
Jun 26, 2025 | 5.20 | 5.45 | 5.14 | 5.24 | 5.24 | -4.55% | 28,928 |
Jun 25, 2025 | 5.36 | 5.59 | 5.36 | 5.49 | 5.49 | 1.67% | 7,697 |
Jun 24, 2025 | 5.42 | 6.00 | 4.98 | 5.40 | 5.40 | -2.70% | 37,152 |
Jun 23, 2025 | 5.75 | 6.31 | 5.19 | 5.55 | 5.55 | -4.31% | 26,307 |
Jun 20, 2025 | 6.48 | 8.91 | 5.06 | 5.80 | 5.80 | -7.79% | 239,324 |
Jun 18, 2025 | 5.96 | 6.45 | 5.96 | 6.29 | 6.29 | 3.28% | 6,987 |
Jun 17, 2025 | 6.12 | 6.12 | 5.90 | 6.09 | 6.09 | -0.49% | 5,675 |
Jun 16, 2025 | 5.66 | 6.18 | 5.55 | 6.12 | 6.12 | 6.62% | 6,419 |
Jun 13, 2025 | 5.52 | 5.74 | 5.44 | 5.74 | 5.74 | -1.03% | 15,687 |
Jun 12, 2025 | 5.85 | 5.85 | 5.52 | 5.80 | 5.80 | 1.58% | 17,451 |
Jun 11, 2025 | 6.12 | 6.50 | 5.53 | 5.71 | 5.71 | -4.91% | 18,969 |
Jun 10, 2025 | 5.91 | 6.22 | 5.12 | 6.01 | 6.01 | -6.87% | 41,091 |
Jun 9, 2025 | 5.81 | 6.60 | 5.70 | 6.45 | 6.45 | 7.18% | 11,922 |
Jun 6, 2025 | 6.30 | 6.58 | 6.00 | 6.02 | 6.02 | -4.51% | 6,472 |
Jun 5, 2025 | 6.30 | 6.59 | 5.95 | 6.30 | 6.30 | -0.02% | 8,419 |
Jun 4, 2025 | 5.70 | 6.47 | 5.43 | 6.30 | 6.30 | 9.09% | 6,112 |
Jun 3, 2025 | 5.25 | 5.85 | 5.25 | 5.78 | 5.78 | 4.64% | 11,310 |
Jun 2, 2025 | 5.10 | 5.55 | 4.35 | 5.52 | 5.52 | 10.22% | 149,751 |
May 30, 2025 | 5.55 | 5.55 | 4.99 | 5.01 | 5.01 | -9.68% | 24,882 |
May 29, 2025 | 5.40 | 5.61 | 5.31 | 5.55 | 5.55 | 1.61% | 8,058 |
May 28, 2025 | 5.85 | 6.00 | 5.29 | 5.46 | 5.46 | -8.42% | 21,093 |
May 27, 2025 | 6.00 | 6.15 | 5.56 | 5.96 | 5.96 | 0.56% | 22,325 |
May 23, 2025 | 6.60 | 6.72 | 5.25 | 5.93 | 5.93 | -5.00% | 95,946 |
May 22, 2025 | 7.08 | 7.12 | 5.55 | 6.24 | 6.24 | -13.36% | 22,722 |
May 21, 2025 | 7.50 | 7.61 | 7.20 | 7.20 | 7.20 | -5.97% | 7,401 |
May 20, 2025 | 7.99 | 7.99 | 7.65 | 7.66 | 7.66 | -5.47% | 2,296 |
May 19, 2025 | 7.68 | 8.24 | 7.68 | 8.10 | 8.10 | 4.85% | 1,380 |
May 16, 2025 | 7.65 | 8.16 | 7.65 | 7.73 | 7.73 | -4.45% | 941 |
May 15, 2025 | 7.73 | 8.10 | 7.58 | 8.09 | 8.09 | 7.37% | 955 |
May 14, 2025 | 7.76 | 8.25 | 7.20 | 7.53 | 7.53 | -5.28% | 4,525 |
May 13, 2025 | 8.39 | 8.39 | 7.80 | 7.95 | 7.95 | -5.33% | 2,098 |
May 12, 2025 | 7.67 | 8.55 | 7.67 | 8.40 | 8.40 | 4.65% | 4,089 |
May 9, 2025 | 8.04 | 8.25 | 7.69 | 8.03 | 8.03 | 2.69% | 1,124 |
May 8, 2025 | 8.17 | 8.35 | 7.65 | 7.82 | 7.82 | -8.60% | 1,236 |
May 7, 2025 | 8.47 | 8.67 | 8.10 | 8.55 | 8.55 | -1.46% | 1,774 |
May 6, 2025 | 8.03 | 8.70 | 8.03 | 8.68 | 8.68 | -1.03% | 578 |