ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
5.92
+0.86 (17.00%)
At close: Oct 27, 2025, 4:00 PM EDT
5.69
-0.23 (-3.89%)
After-hours: Oct 27, 2025, 7:59 PM EDT

ClearOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20255.126.255.125.925.9217.02%106,609
Oct 24, 20255.025.305.005.065.06-2.34%3,905
Oct 23, 20254.805.304.765.185.1811.18%9,874
Oct 22, 20254.825.014.624.664.66-3.34%12,394
Oct 21, 20255.075.104.824.824.82-5.02%6,520
Oct 20, 20255.045.154.785.085.081.91%8,386
Oct 17, 20255.285.284.984.984.98-5.50%11,021
Oct 16, 20255.705.705.255.275.27-7.05%31,222
Oct 15, 20255.775.965.625.675.67-1.73%10,446
Oct 14, 20255.875.875.775.775.77-3.19%4,004
Oct 13, 20255.936.005.665.965.960.51%12,818
Oct 10, 20255.885.935.605.935.93-0.50%7,967
Oct 9, 20255.706.195.705.965.961.36%28,597
Oct 8, 20255.805.985.805.885.881.99%13,501
Oct 7, 20255.795.925.595.775.77-1.37%10,374
Oct 6, 20255.726.145.565.855.852.36%30,502
Oct 3, 20255.505.805.505.715.71-1.04%36,200
Oct 2, 20255.835.955.655.775.77-1.03%7,884
Oct 1, 20255.805.995.635.835.830.34%9,019
Sep 30, 20255.526.875.285.815.8110.67%189,661
Sep 29, 20255.135.475.055.255.253.75%30,885
Sep 26, 20255.075.285.055.065.06-1.56%6,162
Sep 25, 20255.595.595.125.145.14-6.38%27,420
Sep 24, 20255.545.685.445.495.49-2.14%22,134
Sep 23, 20255.665.715.375.615.61-0.36%16,260
Sep 22, 20255.215.695.215.635.634.45%67,946
Sep 19, 20255.746.205.265.395.394.86%275,599
Sep 18, 20255.055.144.955.145.140.19%121,101
Sep 17, 20255.205.204.885.135.13-0.58%13,934
Sep 16, 20255.245.294.955.165.160.19%19,318
Sep 15, 20254.655.294.655.155.159.11%77,457
Sep 12, 20254.655.254.654.724.72-0.21%47,716
Sep 11, 20254.184.744.184.734.737.74%24,994
Sep 10, 20254.574.664.094.394.39-3.94%32,267
Sep 9, 20254.554.684.554.574.57-2.56%20,769
Sep 8, 20254.975.014.204.694.69-4.48%162,088
Sep 5, 20254.104.944.104.914.9118.31%1,468,263
Sep 4, 20254.024.163.894.154.156.14%8,598
Sep 3, 20253.934.153.913.913.91-2.49%9,523
Sep 2, 20254.034.044.014.014.01-0.50%1,900
Aug 29, 20253.964.263.964.034.030.75%4,626
Aug 28, 20253.904.113.894.004.001.27%5,845
Aug 27, 20254.054.063.903.953.95-1.99%8,494
Aug 26, 20254.374.434.004.034.03-6.93%19,375
Aug 25, 20254.224.533.984.334.333.84%11,753
Aug 22, 20254.294.364.004.174.17-3.25%6,602
Aug 21, 20254.314.314.034.314.311.41%3,055
Aug 20, 20254.004.303.994.254.256.52%8,645
Aug 19, 20253.874.193.833.993.993.18%8,386
Aug 18, 20254.184.263.843.873.87-7.93%22,061