ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
5.09
-0.04 (-0.78%)
At close: Sep 4, 2026, 4:00 PM EDT
4.980
-0.110 (-2.16%)
After-hours: Sep 4, 2026, 7:30 PM EDT
ClearOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.16 | 5.28 | 5.04 | 5.09 | 5.09 | -0.78% | 12,809 |
| Sep 3, 2026 | 5.01 | 5.25 | 5.01 | 5.13 | 5.13 | 0.59% | 9,240 |
| Sep 2, 2026 | 5.05 | 5.21 | 5.05 | 5.10 | 5.10 | -2.30% | 11,533 |
| Sep 1, 2026 | 5.21 | 5.24 | 5.00 | 5.22 | 5.22 | 0.19% | 31,989 |
| Aug 31, 2026 | 5.43 | 5.43 | 5.16 | 5.21 | 5.21 | -2.80% | 13,748 |
| Aug 28, 2026 | 5.90 | 5.93 | 5.31 | 5.36 | 5.36 | -10.22% | 26,540 |
| Aug 27, 2026 | 6.37 | 6.38 | 5.97 | 5.97 | 5.97 | -4.48% | 22,751 |
| Aug 26, 2026 | 6.18 | 6.25 | 5.99 | 6.25 | 6.25 | 1.30% | 13,600 |
| Aug 25, 2026 | 5.65 | 6.17 | 5.58 | 6.17 | 6.17 | 11.98% | 74,246 |
| Aug 24, 2026 | 5.30 | 5.87 | 5.19 | 5.51 | 5.51 | 3.18% | 53,168 |
| Aug 21, 2026 | 5.27 | 5.54 | 5.18 | 5.34 | 5.34 | -4.30% | 31,120 |
| Aug 20, 2026 | 4.91 | 5.74 | 4.72 | 5.58 | 5.58 | 11.60% | 84,832 |
| Aug 19, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.67% | 56,522 |
| Aug 18, 2026 | 4.92 | 5.43 | 4.80 | 5.25 | 5.25 | 6.17% | 112,895 |
| Aug 17, 2026 | 5.12 | 5.24 | 4.85 | 4.94 | 4.94 | -5.36% | 56,708 |
| Aug 14, 2026 | 5.56 | 5.63 | 5.05 | 5.22 | 5.22 | -7.94% | 52,244 |
| Aug 13, 2026 | 5.59 | 5.77 | 5.26 | 5.67 | 5.67 | -2.07% | 63,914 |
| Aug 12, 2026 | 6.13 | 6.60 | 5.42 | 5.79 | 5.79 | -8.82% | 190,334 |
| Aug 11, 2026 | 6.85 | 7.33 | 5.75 | 6.35 | 6.35 | -29.29% | 402,928 |
| Aug 10, 2026 | 10.64 | 14.08 | 8.20 | 8.98 | 8.98 | -11.70% | 2,074,857 |
| Aug 7, 2026 | 10.67 | 11.50 | 9.02 | 10.17 | 10.17 | 3.78% | 7,156,052 |
| Aug 6, 2026 | 11.69 | 12.49 | 8.22 | 9.80 | 9.80 | 166.30% | 69,447,606 |
| Aug 5, 2026 | 3.90 | 4.14 | 3.59 | 3.68 | 3.68 | -8.68% | 8,547,945 |
| Aug 4, 2026 | 4.18 | 4.50 | 3.91 | 4.03 | 4.03 | -3.82% | 26,783 |
| Aug 3, 2026 | 3.88 | 4.64 | 3.88 | 4.19 | 4.19 | 2.70% | 19,034 |
| Jul 31, 2026 | 4.26 | 4.38 | 3.85 | 4.08 | 4.08 | -5.34% | 58,952 |
| Jul 30, 2026 | 4.43 | 4.54 | 4.11 | 4.31 | 4.31 | -4.22% | 18,814 |
| Jul 29, 2026 | 4.94 | 5.00 | 4.37 | 4.50 | 4.50 | -11.59% | 24,083 |
| Jul 28, 2026 | 4.91 | 5.23 | 4.83 | 5.09 | 5.09 | 0.39% | 17,535 |
| Jul 27, 2026 | 5.23 | 5.35 | 4.67 | 5.07 | 5.07 | -5.06% | 55,610 |
| Jul 24, 2026 | 5.54 | 5.59 | 5.11 | 5.34 | 5.34 | -3.61% | 33,556 |
| Jul 23, 2026 | 6.12 | 6.24 | 5.52 | 5.54 | 5.54 | -11.22% | 64,544 |
| Jul 22, 2026 | 6.65 | 6.81 | 5.79 | 6.24 | 6.24 | -6.87% | 103,906 |
| Jul 21, 2026 | 7.03 | 7.33 | 6.60 | 6.70 | 6.70 | -9.09% | 108,861 |
| Jul 20, 2026 | 7.13 | 7.60 | 7.01 | 7.37 | 7.37 | 0.96% | 67,108 |
| Jul 17, 2026 | 6.92 | 7.70 | 6.26 | 7.30 | 7.30 | 1.25% | 222,917 |
| Jul 16, 2026 | 7.59 | 7.96 | 6.88 | 7.21 | 7.21 | -6.24% | 189,018 |
| Jul 15, 2026 | 6.58 | 9.80 | 6.58 | 7.69 | 7.69 | 16.16% | 2,615,043 |
| Jul 14, 2026 | 6.20 | 9.45 | 5.50 | 6.62 | 6.62 | 0.30% | 1,682,760 |
| Jul 13, 2026 | 8.50 | 10.00 | 6.59 | 6.60 | 6.60 | -21.33% | 440,703 |
| Jul 10, 2026 | 9.04 | 10.39 | 8.11 | 8.39 | 8.39 | -13.06% | 673,665 |
| Jul 9, 2026 | 10.85 | 12.39 | 9.65 | 9.65 | 9.65 | -5.02% | 2,452,412 |
| Jul 8, 2026 | 11.87 | 14.59 | 9.50 | 10.16 | 10.16 | -26.59% | 6,061,867 |
| Jul 7, 2026 | 9.59 | 16.50 | 8.13 | 13.84 | 13.84 | 97.71% | 83,752,308 |
| Jul 6, 2026 | 6.44 | 7.93 | 5.76 | 7.00 | 7.00 | 8.02% | 7,366,471 |
| Jul 2, 2026 | 3.60 | 9.62 | 3.12 | 6.48 | 6.48 | 101.24% | 88,538,476 |
| Jul 1, 2026 | 2.99 | 3.22 | 2.99 | 3.22 | 3.22 | -3.30% | 6,988 |
| Jun 30, 2026 | 3.32 | 3.34 | 3.03 | 3.33 | 3.33 | -0.60% | 7,321 |
| Jun 29, 2026 | 3.11 | 3.35 | 3.11 | 3.35 | 3.35 | 6.68% | 6,848 |
| Jun 26, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | -0.31% | 2,413 |