ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
3.220
-0.070 (-2.13%)
May 26, 2026, 4:00 PM EDT - Market closed
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | 1,262 |
| May 22, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 5.45% | 5,550 |
| May 21, 2026 | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | -0.64% | 2,338 |
| May 19, 2026 | 3.45 | 3.50 | 3.07 | 3.14 | 3.14 | -2.79% | 5,489 |
| May 18, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 3.86% | 3,087 |
| May 15, 2026 | 3.32 | 3.33 | 3.11 | 3.11 | 3.11 | -6.47% | 3,747 |
| May 14, 2026 | 3.09 | 3.33 | 3.09 | 3.33 | 3.33 | 0.76% | 1,414 |
| May 13, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | - | 4,635 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | 3,379 |
| May 11, 2026 | 3.12 | 3.23 | 3.12 | 3.22 | 3.22 | 1.57% | 5,122 |
| May 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 1,231 |
| May 6, 2026 | 3.47 | 3.47 | 3.23 | 3.26 | 3.26 | -7.91% | 9,753 |
| May 5, 2026 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 8.26% | 1,455 |
| May 4, 2026 | 3.70 | 4.00 | 3.23 | 3.27 | 3.27 | -6.84% | 13,519 |
| May 1, 2026 | 3.60 | 3.65 | 3.27 | 3.51 | 3.51 | 7.01% | 2,666 |
| Apr 30, 2026 | 3.30 | 3.70 | 3.25 | 3.28 | 3.28 | -8.89% | 7,384 |
| Apr 29, 2026 | 3.17 | 3.60 | 3.17 | 3.60 | 3.60 | 8.11% | 8,741 |
| Apr 27, 2026 | 3.32 | 3.34 | 3.30 | 3.33 | 3.33 | 3.55% | 2,739 |
| Apr 24, 2026 | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | 2.91% | 6,775 |
| Apr 23, 2026 | 3.24 | 3.25 | 3.13 | 3.13 | 3.13 | -0.48% | 5,612 |
| Apr 22, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | -3.38% | 4,336 |
| Apr 20, 2026 | 3.28 | 3.34 | 3.13 | 3.25 | 3.25 | 1.56% | 14,566 |
| Apr 17, 2026 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | 4.23% | 2,524 |
| Apr 16, 2026 | 2.90 | 3.07 | 2.85 | 3.07 | 3.07 | 9.25% | 13,745 |
| Apr 15, 2026 | 2.79 | 2.91 | 2.76 | 2.81 | 2.81 | 3.31% | 11,347 |
| Apr 14, 2026 | 3.09 | 3.09 | 2.71 | 2.72 | 2.72 | -12.26% | 27,408 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.03 | 3.10 | 3.10 | -2.21% | 5,868 |
| Apr 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | 1,396 |
| Apr 8, 2026 | 3.78 | 3.78 | 3.32 | 3.32 | 3.32 | 0.61% | 3,009 |
| Apr 6, 2026 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 4.43% | 2,893 |
| Apr 2, 2026 | 3.03 | 3.19 | 3.00 | 3.16 | 3.16 | -2.77% | 4,763 |
| Apr 1, 2026 | 3.51 | 3.56 | 3.22 | 3.25 | 3.25 | -8.71% | 7,643 |
| Mar 31, 2026 | 3.63 | 3.63 | 3.37 | 3.56 | 3.56 | -1.39% | 6,186 |
| Mar 30, 2026 | 3.70 | 3.70 | 3.50 | 3.61 | 3.61 | -5.00% | 1,169 |
| Mar 27, 2026 | 4.07 | 4.07 | 3.68 | 3.80 | 3.80 | -2.56% | 2,597 |
| Mar 26, 2026 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | - | 3,238 |
| Mar 25, 2026 | 4.01 | 4.10 | 3.90 | 3.90 | 3.90 | -1.52% | 6,726 |
| Mar 24, 2026 | 3.99 | 4.05 | 3.95 | 3.96 | 3.96 | -2.22% | 11,198 |
| Mar 23, 2026 | 4.13 | 4.15 | 3.96 | 4.05 | 4.05 | -7.74% | 11,502 |
| Mar 20, 2026 | 4.26 | 4.58 | 4.21 | 4.39 | 4.39 | 0.46% | 14,627 |
| Mar 19, 2026 | 4.24 | 4.83 | 4.24 | 4.37 | 4.37 | 2.34% | 5,128 |
| Mar 18, 2026 | 4.71 | 4.74 | 4.23 | 4.27 | 4.27 | -1.75% | 6,710 |
| Mar 17, 2026 | 4.43 | 4.60 | 4.35 | 4.35 | 4.35 | 2.26% | 5,971 |
| Mar 16, 2026 | 4.40 | 4.40 | 4.22 | 4.25 | 4.25 | -3.58% | 3,974 |
| Mar 12, 2026 | 4.21 | 4.63 | 4.21 | 4.41 | 4.41 | 5.96% | 5,128 |
| Mar 11, 2026 | 4.69 | 4.69 | 4.16 | 4.16 | 4.16 | -11.30% | 18,225 |
| Mar 10, 2026 | 4.45 | 4.69 | 4.40 | 4.69 | 4.69 | 6.59% | 3,658 |
| Mar 9, 2026 | 4.56 | 4.87 | 4.40 | 4.40 | 4.40 | -3.30% | 10,528 |
| Mar 6, 2026 | 5.02 | 5.36 | 4.55 | 4.55 | 4.55 | -0.44% | 18,224 |
| Mar 4, 2026 | 5.20 | 5.20 | 4.57 | 4.57 | 4.57 | -2.45% | 5,992 |