ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
5.01
+0.47 (10.35%)
At close: Nov 6, 2026, 4:00 PM EST
4.960
-0.050 (-1.00%)
After-hours: Nov 6, 2026, 7:59 PM EST
ClearOne Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.64 | 5.37 | 4.54 | 5.01 | 5.01 | 10.35% | 1,807,113 |
| Nov 5, 2026 | 5.00 | 5.00 | 4.45 | 4.54 | 4.54 | -9.20% | 231,299 |
| Nov 4, 2026 | 5.30 | 5.52 | 5.00 | 5.00 | 5.00 | -9.91% | 341,057 |
| Nov 3, 2026 | 4.89 | 5.58 | 4.72 | 5.55 | 5.55 | -1.77% | 990,799 |
| Nov 2, 2026 | 6.69 | 7.40 | 5.13 | 5.65 | 5.65 | 65.69% | 39,096,644 |
| Oct 30, 2026 | 5.00 | 5.00 | 3.30 | 3.41 | 3.41 | -31.80% | 3,645,504 |
| Oct 29, 2026 | 5.41 | 5.41 | 4.82 | 5.00 | 5.00 | -10.23% | 618,833 |
| Oct 28, 2026 | 5.20 | 6.00 | 4.85 | 5.57 | 5.57 | 11.62% | 2,670,033 |
| Oct 27, 2026 | 5.99 | 6.23 | 4.99 | 4.99 | 4.99 | 0.40% | 26,539,440 |
| Oct 26, 2026 | 4.33 | 5.85 | 4.02 | 4.97 | 4.97 | 52.92% | 83,110,795 |
| Oct 23, 2026 | 1.97 | 4.69 | 1.97 | 3.25 | 3.25 | 69.27% | 36,618,260 |
| Oct 22, 2026 | 1.79 | 2.10 | 1.73 | 1.92 | 1.92 | 7.87% | 95,036 |
| Oct 21, 2026 | 1.86 | 1.90 | 1.69 | 1.78 | 1.78 | -5.82% | 130,397 |
| Oct 20, 2026 | 1.88 | 2.03 | 1.72 | 1.89 | 1.89 | 9.88% | 187,422 |
| Oct 19, 2026 | 2.93 | 3.02 | 1.62 | 1.72 | 1.72 | -42.47% | 440,789 |
| Oct 16, 2026 | 3.08 | 3.25 | 2.91 | 2.99 | 2.99 | -3.55% | 27,686 |
| Oct 15, 2026 | 3.04 | 3.21 | 2.89 | 3.10 | 3.10 | -0.96% | 59,047 |
| Oct 14, 2026 | 3.64 | 3.73 | 3.13 | 3.13 | 3.13 | -16.76% | 60,407 |
| Oct 13, 2026 | 3.83 | 4.10 | 3.76 | 3.76 | 3.76 | -8.96% | 78,790 |
| Oct 12, 2026 | 3.88 | 4.14 | 3.85 | 4.13 | 4.13 | 5.63% | 51,594 |
| Oct 9, 2026 | 3.98 | 4.11 | 3.87 | 3.91 | 3.91 | -4.87% | 24,035 |
| Oct 8, 2026 | 4.12 | 4.12 | 3.80 | 4.11 | 4.11 | - | 108,950 |
| Oct 7, 2026 | 3.97 | 4.15 | 3.90 | 4.11 | 4.11 | 1.48% | 48,293 |
| Oct 6, 2026 | 3.95 | 4.26 | 3.84 | 4.05 | 4.05 | 2.79% | 102,547 |
| Oct 5, 2026 | 3.90 | 4.14 | 3.70 | 3.94 | 3.94 | -3.43% | 130,878 |
| Oct 2, 2026 | 4.98 | 5.09 | 4.04 | 4.08 | 4.08 | -18.40% | 132,295 |
| Oct 1, 2026 | 5.00 | 5.31 | 4.57 | 5.00 | 5.00 | -4.40% | 203,472 |
| Sep 30, 2026 | 4.30 | 5.45 | 4.28 | 5.23 | 5.23 | 14.69% | 769,382 |
| 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 |