ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
2.970
-0.130 (-4.19%)
At close: Oct 16, 2026, 4:00 PM EDT
2.990
+0.020 (0.67%)
After-hours: Oct 16, 2026, 7:30 PM EDT
ClearOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.08 | 3.25 | 2.91 | 2.97 | 2.97 | -4.19% | 27,454 |
| Oct 15, 2026 | 3.04 | 3.21 | 2.89 | 3.10 | 3.10 | -0.96% | 58,872 |
| Oct 14, 2026 | 3.64 | 3.73 | 3.13 | 3.13 | 3.13 | -16.76% | 54,507 |
| Oct 13, 2026 | 3.83 | 4.10 | 3.76 | 3.76 | 3.76 | -8.96% | 74,952 |
| Oct 12, 2026 | 3.88 | 4.14 | 3.85 | 4.13 | 4.13 | 5.63% | 51,256 |
| Oct 9, 2026 | 3.98 | 4.11 | 3.87 | 3.91 | 3.91 | -4.87% | 23,518 |
| Oct 8, 2026 | 4.12 | 4.12 | 3.80 | 4.11 | 4.11 | - | 106,625 |
| Oct 7, 2026 | 3.97 | 4.15 | 3.90 | 4.11 | 4.11 | 1.48% | 47,485 |
| Oct 6, 2026 | 3.95 | 4.26 | 3.84 | 4.05 | 4.05 | 2.79% | 101,564 |
| Oct 5, 2026 | 3.90 | 4.14 | 3.70 | 3.94 | 3.94 | -3.43% | 127,606 |
| Oct 2, 2026 | 4.98 | 5.09 | 4.04 | 4.08 | 4.08 | -18.40% | 130,254 |
| Oct 1, 2026 | 5.00 | 5.31 | 4.57 | 5.00 | 5.00 | -4.40% | 199,801 |
| Sep 30, 2026 | 4.30 | 5.45 | 4.28 | 5.23 | 5.23 | 14.69% | 768,750 |
| Sep 29, 2026 | 4.42 | 5.28 | 4.38 | 4.56 | 4.56 | -10.59% | 928,047 |
| Sep 28, 2026 | 5.83 | 6.00 | 4.19 | 5.10 | 5.10 | 47.83% | 28,334,393 |
| Sep 25, 2026 | 3.51 | 3.85 | 3.44 | 3.45 | 3.45 | 0.58% | 1,067,489 |
| Sep 24, 2026 | 4.18 | 4.20 | 3.34 | 3.43 | 3.43 | -18.72% | 95,841 |
| Sep 23, 2026 | 4.49 | 4.77 | 4.18 | 4.22 | 4.22 | -1.40% | 11,486 |
| Sep 22, 2026 | 4.35 | 4.44 | 4.19 | 4.28 | 4.28 | -4.04% | 11,648 |
| Sep 21, 2026 | 4.11 | 4.70 | 4.11 | 4.46 | 4.46 | 5.69% | 16,949 |
| Sep 18, 2026 | 4.06 | 4.24 | 4.05 | 4.22 | 4.22 | 2.18% | 15,478 |
| Sep 17, 2026 | 4.05 | 4.31 | 4.02 | 4.13 | 4.13 | -1.43% | 18,307 |
| Sep 16, 2026 | 4.58 | 4.58 | 4.17 | 4.19 | 4.19 | -4.99% | 26,763 |
| Sep 15, 2026 | 4.52 | 4.65 | 4.40 | 4.41 | 4.41 | -3.71% | 16,315 |
| Sep 14, 2026 | 5.01 | 5.01 | 4.48 | 4.58 | 4.58 | -8.22% | 46,892 |
| Sep 11, 2026 | 4.94 | 5.05 | 4.87 | 4.99 | 4.99 | 2.46% | 7,490 |
| Sep 10, 2026 | 4.95 | 4.98 | 4.86 | 4.87 | 4.87 | -0.81% | 8,567 |
| Sep 9, 2026 | 4.98 | 5.04 | 4.88 | 4.91 | 4.91 | -2.00% | 15,962 |
| Sep 8, 2026 | 5.03 | 5.10 | 4.90 | 5.01 | 5.01 | -1.57% | 22,156 |
| Sep 4, 2026 | 5.16 | 5.28 | 5.04 | 5.09 | 5.09 | -0.78% | 16,709 |
| Sep 3, 2026 | 5.01 | 5.25 | 5.01 | 5.13 | 5.13 | 0.59% | 11,527 |
| Sep 2, 2026 | 5.05 | 5.21 | 5.05 | 5.10 | 5.10 | -2.30% | 11,834 |
| Sep 1, 2026 | 5.21 | 5.24 | 5.00 | 5.22 | 5.22 | 0.19% | 32,464 |
| Aug 31, 2026 | 5.43 | 5.43 | 5.16 | 5.21 | 5.21 | -2.80% | 13,826 |
| Aug 28, 2026 | 5.90 | 5.93 | 5.31 | 5.36 | 5.36 | -10.22% | 26,901 |
| Aug 27, 2026 | 6.37 | 6.38 | 5.97 | 5.97 | 5.97 | -4.48% | 23,751 |
| Aug 26, 2026 | 6.18 | 6.25 | 5.99 | 6.25 | 6.25 | 1.30% | 14,835 |
| Aug 25, 2026 | 5.65 | 6.17 | 5.58 | 6.17 | 6.17 | 11.98% | 75,190 |
| Aug 24, 2026 | 5.30 | 5.87 | 5.19 | 5.51 | 5.51 | 3.18% | 53,976 |
| Aug 21, 2026 | 5.27 | 5.54 | 5.18 | 5.34 | 5.34 | -4.30% | 31,213 |
| 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 |