ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
3.660
+0.180 (5.17%)
At close: Jun 16, 2026, 4:00 PM EDT
3.720
+0.060 (1.64%)
After-hours: Jun 16, 2026, 5:11 PM EDT
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.50 | 4.10 | 3.47 | 3.66 | 3.66 | 5.17% | 26,354 |
| Jun 15, 2026 | 3.56 | 3.60 | 3.48 | 3.48 | 3.48 | -6.45% | 2,622 |
| Jun 12, 2026 | 3.56 | 3.88 | 3.45 | 3.72 | 3.72 | -2.24% | 5,693 |
| Jun 11, 2026 | 3.39 | 3.91 | 3.39 | 3.81 | 3.81 | -2.18% | 6,400 |
| Jun 10, 2026 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 8.96% | 8,762 |
| Jun 9, 2026 | 3.18 | 3.57 | 3.18 | 3.57 | 3.57 | 7.53% | 9,524 |
| Jun 8, 2026 | 3.23 | 3.50 | 3.11 | 3.32 | 3.32 | 5.19% | 12,600 |
| Jun 5, 2026 | 3.33 | 3.33 | 3.16 | 3.16 | 3.16 | -5.50% | 6,060 |
| Jun 4, 2026 | 3.25 | 3.34 | 3.12 | 3.34 | 3.34 | 3.41% | 6,278 |
| Jun 3, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | 0.29% | 2,612 |
| Jun 2, 2026 | 3.19 | 3.25 | 3.12 | 3.22 | 3.22 | 3.89% | 7,927 |
| Jun 1, 2026 | 3.10 | 3.35 | 3.10 | 3.10 | 3.10 | -4.62% | 16,126 |
| May 29, 2026 | 3.32 | 3.35 | 3.08 | 3.25 | 3.25 | -0.91% | 5,613 |
| May 28, 2026 | 3.24 | 3.40 | 3.11 | 3.28 | 3.28 | 1.86% | 2,948 |
| 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% | 5,551 |
| 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 |