ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
6.86
-0.08 (-1.15%)
Jan 22, 2026, 4:00 PM EST - Market closed
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.86 | 7.10 | 6.54 | 6.86 | 6.86 | -1.15% | 12,975 |
| Jan 21, 2026 | 6.41 | 7.00 | 6.36 | 6.94 | 6.94 | 1.02% | 6,903 |
| 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% | 16,136 |
| Jan 14, 2026 | 6.80 | 6.98 | 6.61 | 6.82 | 6.82 | -2.43% | 14,664 |
| Jan 13, 2026 | 5.53 | 7.03 | 5.37 | 6.99 | 6.99 | 26.17% | 93,456 |
| Jan 12, 2026 | 5.37 | 5.84 | 5.28 | 5.54 | 5.54 | -1.60% | 8,282 |
| 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% | 7,049 |
| Jan 2, 2026 | 5.09 | 5.33 | 4.60 | 5.28 | 5.28 | 3.73% | 4,037 |
| Dec 31, 2025 | 5.10 | 5.10 | 4.64 | 5.09 | 5.09 | -2.12% | 4,833 |
| 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% | 15,395 |
| 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% | 39,391 |
| 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% | 20,782 |
| Dec 11, 2025 | 5.30 | 6.29 | 5.30 | 6.29 | 6.29 | 12.69% | 145,884 |
| 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% | 4,176 |
| Dec 8, 2025 | 5.29 | 5.46 | 5.25 | 5.46 | 5.46 | 3.29% | 3,682 |
| 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% | 1,751 |
| 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% | 16,989 |
| Nov 26, 2025 | 4.63 | 4.88 | 4.59 | 4.68 | 4.68 | 1.52% | 3,020 |
| 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 |
| Nov 20, 2025 | 4.90 | 4.96 | 4.60 | 4.69 | 4.69 | -1.70% | 7,347 |
| Nov 19, 2025 | 4.82 | 4.82 | 4.77 | 4.77 | 4.77 | -3.23% | 1,653 |
| Nov 18, 2025 | 4.72 | 4.93 | 4.71 | 4.93 | 4.93 | -0.40% | 5,470 |
| Nov 17, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -9.34% | 1,928 |
| Nov 14, 2025 | 4.98 | 5.46 | 4.97 | 5.46 | 5.46 | 7.46% | 5,070 |
| Nov 13, 2025 | 5.62 | 5.62 | 5.07 | 5.08 | 5.08 | -15.03% | 3,866 |
| Nov 12, 2025 | 5.14 | 5.98 | 5.14 | 5.98 | 5.98 | 13.47% | 7,241 |
| Nov 11, 2025 | 5.07 | 5.27 | 5.07 | 5.27 | 5.27 | 4.75% | 4,266 |
| Nov 10, 2025 | 5.15 | 5.28 | 5.03 | 5.03 | 5.03 | 1.02% | 6,609 |
| Nov 7, 2025 | 5.15 | 5.41 | 4.98 | 4.98 | 4.98 | 0.26% | 12,494 |