ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
5.75
-0.09 (-1.63%)
Oct 7, 2025, 12:58 PM EDT - Market open
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.79 | 5.92 | 5.75 | 5.77 | - | -1.21% | 2,666 |
| Oct 6, 2025 | 5.72 | 6.14 | 5.56 | 5.85 | 5.85 | 2.36% | 30,502 |
| Oct 3, 2025 | 5.50 | 5.80 | 5.50 | 5.71 | 5.71 | -1.04% | 36,200 |
| Oct 2, 2025 | 5.83 | 5.95 | 5.65 | 5.77 | 5.77 | -1.03% | 7,884 |
| Oct 1, 2025 | 5.80 | 5.99 | 5.63 | 5.83 | 5.83 | 0.34% | 9,019 |
| Sep 30, 2025 | 5.52 | 6.87 | 5.28 | 5.81 | 5.81 | 10.67% | 189,661 |
| Sep 29, 2025 | 5.13 | 5.47 | 5.05 | 5.25 | 5.25 | 3.75% | 30,885 |
| Sep 26, 2025 | 5.07 | 5.28 | 5.05 | 5.06 | 5.06 | -1.56% | 6,162 |
| Sep 25, 2025 | 5.59 | 5.59 | 5.12 | 5.14 | 5.14 | -6.38% | 27,420 |
| Sep 24, 2025 | 5.54 | 5.68 | 5.44 | 5.49 | 5.49 | -2.14% | 22,134 |
| Sep 23, 2025 | 5.66 | 5.71 | 5.37 | 5.61 | 5.61 | -0.36% | 16,260 |
| Sep 22, 2025 | 5.21 | 5.69 | 5.21 | 5.63 | 5.63 | 4.45% | 67,946 |
| Sep 19, 2025 | 5.74 | 6.20 | 5.26 | 5.39 | 5.39 | 4.86% | 275,599 |
| Sep 18, 2025 | 5.05 | 5.14 | 4.95 | 5.14 | 5.14 | 0.19% | 121,101 |
| Sep 17, 2025 | 5.20 | 5.20 | 4.88 | 5.13 | 5.13 | -0.58% | 13,934 |
| Sep 16, 2025 | 5.24 | 5.29 | 4.95 | 5.16 | 5.16 | 0.19% | 19,318 |
| Sep 15, 2025 | 4.65 | 5.29 | 4.65 | 5.15 | 5.15 | 9.11% | 77,457 |
| Sep 12, 2025 | 4.65 | 5.25 | 4.65 | 4.72 | 4.72 | -0.21% | 47,716 |
| Sep 11, 2025 | 4.18 | 4.74 | 4.18 | 4.73 | 4.73 | 7.74% | 24,994 |
| Sep 10, 2025 | 4.57 | 4.66 | 4.09 | 4.39 | 4.39 | -3.94% | 32,267 |
| Sep 9, 2025 | 4.55 | 4.68 | 4.55 | 4.57 | 4.57 | -2.56% | 20,769 |
| Sep 8, 2025 | 4.97 | 5.01 | 4.20 | 4.69 | 4.69 | -4.48% | 162,088 |
| Sep 5, 2025 | 4.10 | 4.94 | 4.10 | 4.91 | 4.91 | 18.31% | 1,468,263 |
| Sep 4, 2025 | 4.02 | 4.16 | 3.89 | 4.15 | 4.15 | 6.14% | 8,598 |
| Sep 3, 2025 | 3.93 | 4.15 | 3.91 | 3.91 | 3.91 | -2.49% | 9,523 |
| Sep 2, 2025 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.50% | 1,900 |
| Aug 29, 2025 | 3.96 | 4.26 | 3.96 | 4.03 | 4.03 | 0.75% | 4,626 |
| Aug 28, 2025 | 3.90 | 4.11 | 3.89 | 4.00 | 4.00 | 1.27% | 5,845 |
| Aug 27, 2025 | 4.05 | 4.06 | 3.90 | 3.95 | 3.95 | -1.99% | 8,494 |
| Aug 26, 2025 | 4.37 | 4.43 | 4.00 | 4.03 | 4.03 | -6.93% | 19,375 |
| Aug 25, 2025 | 4.22 | 4.53 | 3.98 | 4.33 | 4.33 | 3.84% | 11,753 |
| Aug 22, 2025 | 4.29 | 4.36 | 4.00 | 4.17 | 4.17 | -3.25% | 6,602 |
| Aug 21, 2025 | 4.31 | 4.31 | 4.03 | 4.31 | 4.31 | 1.41% | 3,055 |
| Aug 20, 2025 | 4.00 | 4.30 | 3.99 | 4.25 | 4.25 | 6.52% | 8,645 |
| Aug 19, 2025 | 3.87 | 4.19 | 3.83 | 3.99 | 3.99 | 3.18% | 8,386 |
| Aug 18, 2025 | 4.18 | 4.26 | 3.84 | 3.87 | 3.87 | -7.93% | 22,061 |
| Aug 15, 2025 | 4.37 | 4.37 | 4.07 | 4.20 | 4.20 | -3.89% | 16,871 |
| Aug 14, 2025 | 4.35 | 4.47 | 4.35 | 4.37 | 4.37 | -4.69% | 6,063 |
| Aug 13, 2025 | 4.54 | 4.59 | 4.47 | 4.59 | 4.59 | 0.33% | 2,287 |
| Aug 12, 2025 | 4.55 | 4.63 | 4.46 | 4.57 | 4.57 | 0.22% | 3,630 |
| Aug 11, 2025 | 4.59 | 4.68 | 4.41 | 4.56 | 4.56 | -1.08% | 6,060 |
| Aug 8, 2025 | 4.45 | 4.66 | 4.35 | 4.61 | 4.61 | 2.67% | 8,424 |
| Aug 7, 2025 | 4.30 | 4.59 | 4.30 | 4.49 | 4.49 | 3.70% | 10,118 |
| Aug 6, 2025 | 4.65 | 4.73 | 4.29 | 4.33 | 4.33 | -8.46% | 36,986 |
| Aug 5, 2025 | 4.76 | 4.91 | 4.70 | 4.73 | 4.73 | -0.63% | 15,159 |
| Aug 4, 2025 | 4.83 | 4.93 | 4.58 | 4.76 | 4.76 | 4.39% | 12,389 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.45 | 4.56 | 4.56 | -9.16% | 17,944 |
| Jul 31, 2025 | 5.46 | 5.46 | 5.01 | 5.02 | 5.02 | -2.14% | 34,650 |
| Jul 30, 2025 | 5.25 | 5.30 | 5.10 | 5.13 | 5.13 | -4.11% | 11,406 |
| Jul 29, 2025 | 5.46 | 5.46 | 5.25 | 5.35 | 5.35 | -3.08% | 8,584 |