ClearOne, Inc. (CLRO)
NASDAQ: CLRO · Real-Time Price · USD
4.200
-0.170 (-3.89%)
At close: Aug 15, 2025, 4:00 PM
4.000
-0.200 (-4.76%)
After-hours: Aug 15, 2025, 6:21 PM EDT
ClearOne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.37 | 4.37 | 4.07 | 4.20 | 4.20 | -3.89% | 16,871 |
| Aug 14, 2025 | 4.35 | 4.47 | 4.35 | 4.37 | 4.37 | -4.69% | 6,063 |
| Aug 13, 2025 | 4.54 | 4.59 | 4.47 | 4.59 | 4.59 | 0.33% | 2,287 |
| Aug 12, 2025 | 4.55 | 4.63 | 4.46 | 4.57 | 4.57 | 0.22% | 3,630 |
| Aug 11, 2025 | 4.59 | 4.68 | 4.41 | 4.56 | 4.56 | -1.08% | 6,060 |
| Aug 8, 2025 | 4.45 | 4.66 | 4.35 | 4.61 | 4.61 | 2.67% | 8,424 |
| Aug 7, 2025 | 4.30 | 4.59 | 4.30 | 4.49 | 4.49 | 3.70% | 10,118 |
| Aug 6, 2025 | 4.65 | 4.73 | 4.29 | 4.33 | 4.33 | -8.46% | 36,986 |
| Aug 5, 2025 | 4.76 | 4.91 | 4.70 | 4.73 | 4.73 | -0.63% | 15,159 |
| Aug 4, 2025 | 4.83 | 4.93 | 4.58 | 4.76 | 4.76 | 4.39% | 12,389 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.45 | 4.56 | 4.56 | -9.16% | 17,944 |
| Jul 31, 2025 | 5.46 | 5.46 | 5.01 | 5.02 | 5.02 | -2.14% | 34,650 |
| Jul 30, 2025 | 5.25 | 5.30 | 5.10 | 5.13 | 5.13 | -4.11% | 11,406 |
| Jul 29, 2025 | 5.46 | 5.46 | 5.25 | 5.35 | 5.35 | -3.08% | 8,584 |
| Jul 28, 2025 | 5.75 | 5.75 | 5.27 | 5.52 | 5.52 | -4.00% | 123,890 |
| Jul 25, 2025 | 5.70 | 6.18 | 5.60 | 5.75 | 5.75 | 0.52% | 69,965 |
| Jul 24, 2025 | 6.08 | 6.12 | 5.71 | 5.72 | 5.72 | -5.92% | 18,546 |
| Jul 23, 2025 | 5.86 | 6.30 | 5.85 | 6.08 | 6.08 | 2.36% | 32,281 |
| Jul 22, 2025 | 6.38 | 6.76 | 5.87 | 5.94 | 5.94 | -7.19% | 59,614 |
| Jul 21, 2025 | 7.34 | 7.34 | 6.40 | 6.40 | 6.40 | -18.88% | 146,530 |
| Jul 18, 2025 | 8.60 | 8.97 | 7.70 | 7.89 | 7.89 | -6.52% | 121,546 |
| Jul 17, 2025 | 8.70 | 9.00 | 8.44 | 8.44 | 8.44 | -3.76% | 160,550 |
| Jul 16, 2025 | 9.18 | 9.40 | 8.58 | 8.77 | 8.77 | -5.80% | 175,905 |
| Jul 15, 2025 | 10.01 | 10.01 | 9.17 | 9.31 | 9.31 | -7.91% | 177,569 |
| Jul 14, 2025 | 9.69 | 10.65 | 9.58 | 10.11 | 10.11 | -5.95% | 45,690 |
| Jul 11, 2025 | 11.02 | 11.28 | 10.50 | 10.75 | 10.75 | -4.36% | 215,080 |
| Jul 10, 2025 | 12.00 | 12.25 | 11.05 | 11.24 | 11.24 | -5.63% | 73,873 |
| Jul 9, 2025 | 10.70 | 11.98 | 10.70 | 11.91 | 11.91 | 9.07% | 130,820 |
| Jul 8, 2025 | 10.69 | 11.43 | 10.69 | 10.92 | 10.92 | -0.73% | 201,471 |
| Jul 7, 2025 | 10.40 | 11.44 | 9.75 | 11.00 | 11.00 | 10.00% | 228,473 |
| Jul 3, 2025 | 10.10 | 10.57 | 9.97 | 10.00 | 10.00 | 2.56% | 156,924 |
| Jul 2, 2025 | 8.58 | 10.14 | 8.42 | 9.75 | 9.75 | -6.97% | 496,558 |
| Jul 1, 2025 | 12.50 | 15.42 | 9.31 | 10.48 | 10.48 | 82.26% | 38,574,320 |
| Jun 30, 2025 | 5.54 | 6.03 | 5.54 | 5.75 | 5.75 | 4.17% | 592,811 |
| Jun 27, 2025 | 5.43 | 5.54 | 5.25 | 5.52 | 5.52 | 5.34% | 19,153 |
| Jun 26, 2025 | 5.20 | 5.45 | 5.14 | 5.24 | 5.24 | -4.55% | 28,928 |
| Jun 25, 2025 | 5.36 | 5.59 | 5.36 | 5.49 | 5.49 | 1.67% | 7,697 |
| Jun 24, 2025 | 5.42 | 6.00 | 4.98 | 5.40 | 5.40 | -2.70% | 37,152 |
| Jun 23, 2025 | 5.75 | 6.31 | 5.19 | 5.55 | 5.55 | -4.31% | 26,307 |
| Jun 20, 2025 | 6.48 | 8.91 | 5.06 | 5.80 | 5.80 | -7.79% | 239,324 |
| Jun 18, 2025 | 5.96 | 6.45 | 5.96 | 6.29 | 6.29 | 3.28% | 6,987 |
| Jun 17, 2025 | 6.12 | 6.12 | 5.90 | 6.09 | 6.09 | -0.49% | 5,675 |
| Jun 16, 2025 | 5.66 | 6.18 | 5.55 | 6.12 | 6.12 | 6.62% | 6,419 |
| Jun 13, 2025 | 5.52 | 5.74 | 5.44 | 5.74 | 5.74 | -1.03% | 15,687 |
| Jun 12, 2025 | 5.85 | 5.85 | 5.52 | 5.80 | 5.80 | 1.58% | 17,451 |
| Jun 11, 2025 | 6.12 | 6.50 | 5.53 | 5.71 | 5.71 | -4.91% | 18,969 |
| Jun 10, 2025 | 5.91 | 6.22 | 5.12 | 6.01 | 6.01 | -6.87% | 41,091 |
| Jun 9, 2025 | 5.81 | 6.60 | 5.70 | 6.45 | 6.45 | 7.18% | 11,922 |
| Jun 6, 2025 | 6.30 | 6.58 | 6.00 | 6.02 | 6.02 | -4.51% | 6,472 |
| Jun 5, 2025 | 6.30 | 6.59 | 5.95 | 6.30 | 6.30 | -0.02% | 8,419 |