ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
5.26
-0.09 (-1.61%)
Dec 24, 2025, 11:20 AM EST - Market open
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 5.18 | 5.24 | 4.95 | 4.97 | 4.97 | -4.63% | 7,840 |
| Nov 5, 2025 | 5.33 | 5.50 | 5.16 | 5.21 | 5.21 | 0.74% | 3,561 |
| Nov 4, 2025 | 5.30 | 5.35 | 5.17 | 5.17 | 5.17 | -5.14% | 3,949 |
| Nov 3, 2025 | 5.39 | 6.00 | 5.39 | 5.45 | 5.45 | -2.68% | 5,482 |
| Oct 31, 2025 | 5.86 | 6.00 | 5.21 | 5.60 | 5.60 | - | 33,567 |
| Oct 30, 2025 | 5.60 | 5.80 | 5.51 | 5.60 | 5.60 | -0.18% | 28,437 |
| Oct 29, 2025 | 5.68 | 6.00 | 5.43 | 5.61 | 5.61 | -4.43% | 14,917 |
| Oct 28, 2025 | 5.61 | 6.08 | 5.58 | 5.87 | 5.87 | -0.84% | 10,262 |
| Oct 27, 2025 | 5.12 | 6.25 | 5.12 | 5.92 | 5.92 | 17.02% | 120,936 |
| Oct 24, 2025 | 5.02 | 5.30 | 5.00 | 5.06 | 5.06 | -2.34% | 3,905 |
| Oct 23, 2025 | 4.80 | 5.30 | 4.76 | 5.18 | 5.18 | 11.18% | 9,874 |
| Oct 22, 2025 | 4.82 | 5.01 | 4.62 | 4.66 | 4.66 | -3.34% | 12,394 |
| Oct 21, 2025 | 5.07 | 5.10 | 4.82 | 4.82 | 4.82 | -5.02% | 6,520 |
| Oct 20, 2025 | 5.04 | 5.15 | 4.78 | 5.08 | 5.07 | 1.91% | 8,386 |
| Oct 17, 2025 | 5.28 | 5.28 | 4.98 | 4.98 | 4.98 | -5.50% | 11,021 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.25 | 5.27 | 5.27 | -7.05% | 31,222 |
| Oct 15, 2025 | 5.77 | 5.96 | 5.62 | 5.67 | 5.67 | -1.73% | 10,446 |
| Oct 14, 2025 | 5.87 | 5.87 | 5.77 | 5.77 | 5.77 | -3.19% | 4,004 |