ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
5.52
+0.28 (5.34%)
At close: Jun 27, 2025, 4:00 PM
5.45
-0.07 (-1.27%)
After-hours: Jun 27, 2025, 4:03 PM EDT
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 7.65 | 8.84 | 7.65 | 8.77 | 8.77 | 12.40% | 2,406 |
| May 2, 2025 | 8.10 | 8.10 | 7.56 | 7.80 | 7.80 | -2.00% | 1,771 |
| May 1, 2025 | 8.43 | 8.52 | 7.95 | 7.96 | 7.96 | -6.75% | 1,216 |
| Apr 30, 2025 | 8.02 | 8.58 | 7.95 | 8.54 | 8.54 | 3.44% | 1,033 |
| Apr 29, 2025 | 8.03 | 8.46 | 7.94 | 8.25 | 8.25 | -2.42% | 440 |
| Apr 28, 2025 | 8.09 | 8.47 | 7.80 | 8.46 | 8.46 | 2.68% | 1,528 |
| Apr 25, 2025 | 8.03 | 8.25 | 7.53 | 8.24 | 8.24 | 3.11% | 2,340 |
| Apr 24, 2025 | 7.23 | 8.03 | 7.23 | 7.99 | 7.99 | 6.49% | 2,901 |
| Apr 23, 2025 | 7.76 | 7.76 | 7.23 | 7.50 | 7.50 | 2.03% | 1,633 |
| Apr 22, 2025 | 7.50 | 7.50 | 7.22 | 7.35 | 7.35 | -0.49% | 2,061 |
| Apr 21, 2025 | 7.35 | 7.54 | 7.35 | 7.39 | 7.39 | -0.77% | 1,555 |
| Apr 17, 2025 | 7.35 | 7.50 | 7.25 | 7.44 | 7.45 | -2.69% | 1,278 |
| Apr 16, 2025 | 7.65 | 7.65 | 7.34 | 7.65 | 7.65 | 0.98% | 922 |
| Apr 15, 2025 | 7.50 | 8.10 | 7.35 | 7.58 | 7.58 | 5.21% | 1,160 |