ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
8.26
-0.18 (-2.19%)
Jul 18, 2025, 12:18 PM - Market open

ClearOne Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20258.709.008.448.448.44-3.76%160,550
Jul 16, 20259.189.408.588.778.77-5.80%175,905
Jul 15, 202510.0110.019.179.319.31-7.91%177,569
Jul 14, 20259.6910.659.5810.1110.11-5.95%45,690
Jul 11, 202511.0211.2810.5010.7510.75-4.36%215,080
Jul 10, 202512.0012.2511.0511.2411.24-5.63%73,873
Jul 9, 202510.7011.9810.7011.9111.919.07%130,820
Jul 8, 202510.6911.4310.6910.9210.92-0.73%201,471
Jul 7, 202510.4011.449.7511.0011.0010.00%228,473
Jul 3, 202510.1010.579.9710.0010.002.56%156,924
Jul 2, 20258.5810.148.429.759.75-6.97%496,558
Jul 1, 202512.5015.429.3110.4810.4882.26%38,574,320
Jun 30, 20255.546.035.545.755.754.17%592,811
Jun 27, 20255.435.545.255.525.525.34%19,153
Jun 26, 20255.205.455.145.245.24-4.55%28,928
Jun 25, 20255.365.595.365.495.491.67%7,697
Jun 24, 20255.426.004.985.405.40-2.70%37,152
Jun 23, 20255.756.315.195.555.55-4.31%26,307
Jun 20, 20256.488.915.065.805.80-7.79%239,324
Jun 18, 20255.966.455.966.296.293.28%6,987
Jun 17, 20256.126.125.906.096.09-0.49%5,675
Jun 16, 20255.666.185.556.126.126.62%6,419
Jun 13, 20255.525.745.445.745.74-1.03%15,687
Jun 12, 20255.855.855.525.805.801.58%17,451
Jun 11, 20256.126.505.535.715.71-4.91%18,969
Jun 10, 20255.916.225.126.016.01-6.87%41,091
Jun 9, 20255.816.605.706.456.457.18%11,922
Jun 6, 20256.306.586.006.026.02-4.51%6,472
Jun 5, 20256.306.595.956.306.30-0.02%8,419
Jun 4, 20255.706.475.436.306.309.09%6,112
Jun 3, 20255.255.855.255.785.784.64%11,310
Jun 2, 20255.105.554.355.525.5210.22%149,751
May 30, 20255.555.554.995.015.01-9.68%24,882
May 29, 20255.405.615.315.555.551.61%8,058
May 28, 20255.856.005.295.465.46-8.42%21,093
May 27, 20256.006.155.565.965.960.56%22,325
May 23, 20256.606.725.255.935.93-5.00%95,946
May 22, 20257.087.125.556.246.24-13.36%22,722
May 21, 20257.507.617.207.207.20-5.97%7,401
May 20, 20257.997.997.657.667.66-5.47%2,296
May 19, 20257.688.247.688.108.104.85%1,380
May 16, 20257.658.167.657.737.73-4.45%941
May 15, 20257.738.107.588.098.097.37%955
May 14, 20257.768.257.207.537.53-5.28%4,525
May 13, 20258.398.397.807.957.95-5.33%2,098
May 12, 20257.678.557.678.408.404.65%4,089
May 9, 20258.048.257.698.038.032.69%1,124
May 8, 20258.178.357.657.827.82-8.60%1,236
May 7, 20258.478.678.108.558.55-1.46%1,774
May 6, 20258.038.708.038.688.68-1.03%578