ClearOne, Inc. CLRO
NASDAQ · United States · Consumer Durables
$4.83-0.41 (-7.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.17 | -1.15% | $5.00 | $5.31 | $4.99 | 72.21K |
| 2026-09-30 | $5.23 | +14.69% | $4.30 | $5.45 | $4.28 | 767.80K |
| 2026-09-29 | $4.56 | -10.59% | $4.42 | $5.28 | $4.38 | 928.00K |
| 2026-09-28 | $5.10 | +47.83% | $5.83 | $6.00 | $4.19 | 28.33M |
| 2026-09-25 | $3.45 | +0.58% | $3.51 | $3.85 | $3.44 | 1.07M |
| 2026-09-24 | $3.43 | -18.72% | $4.18 | $4.20 | $3.34 | 95.20K |
| 2026-09-23 | $4.22 | -1.40% | $4.49 | $4.77 | $4.18 | 11.50K |
| 2026-09-22 | $4.28 | -4.04% | $4.35 | $4.44 | $4.19 | 11.60K |
| 2026-09-21 | $4.46 | +5.69% | $4.11 | $4.70 | $4.11 | 16.90K |
| 2026-09-18 | $4.22 | +2.18% | $4.06 | $4.24 | $4.05 | 15.50K |
| 2026-09-17 | $4.13 | -1.43% | $4.05 | $4.31 | $4.02 | 18.20K |
| 2026-09-16 | $4.19 | -4.99% | $4.58 | $4.58 | $4.17 | 22.50K |
| 2026-09-15 | $4.41 | -3.71% | $4.52 | $4.65 | $4.40 | 16.30K |
| 2026-09-14 | $4.58 | -8.22% | $5.01 | $5.01 | $4.48 | 46.90K |
| 2026-09-11 | $4.99 | +2.46% | $4.94 | $5.05 | $4.87 | 6.20K |
| 2026-09-10 | $4.87 | -0.81% | $4.95 | $4.98 | $4.86 | 8.60K |
| 2026-09-09 | $4.91 | -2.00% | $4.98 | $5.04 | $4.88 | 15.90K |
| 2026-09-08 | $5.01 | -1.57% | $5.03 | $5.10 | $4.90 | 22.10K |
| 2026-09-04 | $5.09 | -0.78% | $5.16 | $5.28 | $5.04 | 16.00K |
| 2026-09-03 | $5.13 | +0.59% | $5.01 | $5.25 | $5.01 | 10.60K |
| 2026-09-02 | $5.10 | -2.30% | $5.05 | $5.21 | $5.05 | 11.80K |
| 2026-09-01 | $5.22 | +0.19% | $5.21 | $5.24 | $5.00 | 32.40K |
| 2026-08-31 | $5.21 | -2.80% | $5.43 | $5.43 | $5.16 | 13.80K |
| 2026-08-28 | $5.36 | -10.22% | $5.90 | $5.93 | $5.31 | 26.70K |
| 2026-08-27 | $5.97 | -4.48% | $6.37 | $6.38 | $5.97 | 22.90K |
| 2026-08-26 | $6.25 | +1.30% | $6.18 | $6.25 | $5.99 | 14.20K |
| 2026-08-25 | $6.17 | +11.98% | $5.65 | $6.17 | $5.58 | 74.90K |
| 2026-08-24 | $5.51 | +3.18% | $5.30 | $5.87 | $5.19 | 54.00K |
| 2026-08-21 | $5.34 | -4.30% | $5.27 | $5.54 | $5.18 | 31.10K |
| 2026-08-20 | $5.58 | +11.60% | $4.91 | $5.74 | $4.72 | 84.50K |
| 2026-08-19 | $5.00 | -4.76% | $5.20 | $5.20 | $5.00 | 56.50K |
| 2026-08-18 | $5.25 | +6.28% | $4.92 | $5.43 | $4.80 | 112.60K |
| 2026-08-17 | $4.94 | -5.36% | $5.12 | $5.24 | $4.85 | 56.70K |
| 2026-08-14 | $5.22 | -7.94% | $5.56 | $5.63 | $5.05 | 52.20K |
| 2026-08-13 | $5.67 | -2.07% | $5.59 | $5.77 | $5.26 | 63.90K |
| 2026-08-12 | $5.79 | -8.82% | $6.13 | $6.60 | $5.42 | 190.30K |
| 2026-08-11 | $6.35 | -29.29% | $6.85 | $7.33 | $5.75 | 402.90K |
| 2026-08-10 | $8.98 | -11.70% | $10.64 | $14.08 | $8.20 | 2.07M |
| 2026-08-07 | $10.17 | +3.78% | $10.67 | $11.50 | $9.02 | 7.16M |
| 2026-08-06 | $9.80 | +166.30% | $11.69 | $12.49 | $8.22 | 69.45M |
| 2026-08-05 | $3.68 | -8.68% | $3.90 | $4.14 | $3.59 | 8.55M |
| 2026-08-04 | $4.03 | -3.82% | $4.18 | $4.50 | $3.91 | 26.80K |
| 2026-08-03 | $4.19 | +2.70% | $3.88 | $4.64 | $3.88 | 18.80K |
| 2026-07-31 | $4.08 | -5.34% | $4.26 | $4.38 | $3.85 | 59.00K |
| 2026-07-30 | $4.31 | -4.22% | $4.43 | $4.54 | $4.11 | 18.30K |
| 2026-07-29 | $4.50 | -11.59% | $4.94 | $5.00 | $4.37 | 24.00K |
| 2026-07-28 | $5.09 | +0.39% | $4.91 | $5.23 | $4.83 | 17.30K |
| 2026-07-27 | $5.07 | -5.06% | $5.23 | $5.35 | $4.67 | 55.60K |
| 2026-07-24 | $5.34 | -3.61% | $5.54 | $5.59 | $5.11 | 33.30K |
| 2026-07-23 | $5.54 | -11.22% | $6.12 | $6.24 | $5.52 | 64.40K |
| 2026-07-22 | $6.24 | -6.87% | $6.65 | $6.81 | $5.79 | 103.70K |
| 2026-07-21 | $6.70 | -9.09% | $7.03 | $7.33 | $6.60 | 108.90K |
| 2026-07-20 | $7.37 | +0.96% | $7.13 | $7.60 | $7.01 | 67.10K |
| 2026-07-17 | $7.30 | +1.25% | $6.92 | $7.70 | $6.26 | 222.90K |
| 2026-07-16 | $7.21 | -6.24% | $7.59 | $7.96 | $6.88 | 189.00K |
| 2026-07-15 | $7.69 | +16.16% | $6.58 | $9.80 | $6.58 | 2.62M |
| 2026-07-14 | $6.62 | +0.30% | $6.20 | $9.45 | $5.50 | 1.68M |
| 2026-07-13 | $6.60 | -21.33% | $8.50 | $10.00 | $6.59 | 440.70K |
| 2026-07-10 | $8.39 | -13.06% | $9.04 | $10.39 | $8.11 | 673.70K |
| 2026-07-09 | $9.65 | -5.02% | $10.85 | $12.39 | $9.65 | 2.45M |
| 2026-07-08 | $10.16 | -26.59% | $11.87 | $14.59 | $9.50 | 6.06M |
| 2026-07-07 | $13.84 | +97.71% | $9.59 | $16.50 | $8.13 | 83.75M |
| 2026-07-06 | $7.00 | +8.02% | $6.44 | $7.93 | $5.76 | 7.37M |
| 2026-07-02 | $6.48 | +101.24% | $3.60 | $9.62 | $3.12 | 87.17M |
| 2026-07-01 | $3.22 | -3.30% | $2.99 | $3.22 | $2.99 | 7.00K |
| 2026-06-30 | $3.33 | -0.60% | $3.32 | $3.34 | $3.03 | 7.30K |
| 2026-06-29 | $3.35 | +6.69% | $3.11 | $3.35 | $3.11 | 6.80K |
| 2026-06-26 | $3.14 | -0.32% | $3.12 | $3.17 | $3.12 | 2.40K |
| 2026-06-25 | $3.15 | +14.96% | $2.88 | $3.20 | $2.76 | 16.60K |
| 2026-06-24 | $2.74 | -9.27% | $3.08 | $3.22 | $2.72 | 56.80K |
| 2026-06-23 | $3.02 | -10.65% | $3.54 | $4.25 | $2.84 | 236.80K |
| 2026-06-22 | $3.38 | +0.30% | $3.59 | $3.59 | $3.08 | 19.50K |
| 2026-06-18 | $3.37 | -7.67% | $3.50 | $3.84 | $3.37 | 9.30K |
| 2026-06-17 | $3.65 | -0.27% | $3.85 | $3.95 | $3.49 | 7.80K |
| 2026-06-16 | $3.66 | +5.17% | $3.50 | $4.10 | $3.47 | 26.40K |
| 2026-06-15 | $3.48 | -6.45% | $3.56 | $3.60 | $3.48 | 2.60K |
| 2026-06-12 | $3.72 | -2.36% | $3.56 | $3.88 | $3.45 | 5.70K |
| 2026-06-11 | $3.81 | -2.06% | $3.39 | $3.91 | $3.39 | 6.40K |
| 2026-06-10 | $3.89 | +8.96% | $3.64 | $3.89 | $3.64 | 8.80K |
| 2026-06-09 | $3.57 | +7.53% | $3.18 | $3.57 | $3.18 | 9.40K |
| 2026-06-08 | $3.32 | +5.06% | $3.23 | $3.50 | $3.11 | 12.60K |
| 2026-06-05 | $3.16 | -5.39% | $3.33 | $3.33 | $3.16 | 5.90K |
| 2026-06-04 | $3.34 | +3.41% | $3.25 | $3.34 | $3.12 | 6.30K |
| 2026-06-03 | $3.23 | +0.31% | $3.24 | $3.24 | $3.23 | 2.60K |
| 2026-06-02 | $3.22 | +3.87% | $3.19 | $3.25 | $3.12 | 7.90K |
| 2026-06-01 | $3.10 | -4.62% | $3.10 | $3.35 | $3.10 | 15.90K |
| 2026-05-29 | $3.25 | -0.91% | $3.32 | $3.35 | $3.08 | 5.50K |
| 2026-05-28 | $3.28 | +1.86% | $3.24 | $3.40 | $3.11 | 2.90K |
| 2026-05-27 | $3.22 | 0.00% | $3.22 | $3.22 | $3.22 | 0 |
| 2026-05-26 | $3.22 | -2.13% | $3.22 | $3.22 | $3.22 | 1.30K |