ClearOne, Inc. - Common Stock (CLRO)
5.9200
+0.8600 (17.00%)
NASDAQ · Last Trade: Oct 27th, 8:05 PM EDT
Historical Prices For ClearOne, Inc. - Common Stock (CLRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/27/2025 | 5.12 | 6.25 | 5.12 | 5.92 | 120,468 | 5.92 |
| 10/24/2025 | 5.02 | 5.30 | 5.00 | 5.06 | 3,905 | 5.06 |
| 10/23/2025 | 4.80 | 5.30 | 4.76 | 5.18 | 9,874 | 5.18 |
| 10/22/2025 | 4.82 | 5.00 | 4.62 | 4.66 | 12,394 | 4.66 |
| 10/21/2025 | 5.07 | 5.10 | 4.82 | 4.82 | 6,520 | 4.82 |
| 10/20/2025 | 5.04 | 5.15 | 4.78 | 5.07 | 8,386 | 5.07 |
| 10/17/2025 | 5.28 | 5.28 | 4.98 | 4.98 | 11,021 | 4.98 |
| 10/16/2025 | 5.70 | 5.70 | 5.25 | 5.27 | 31,222 | 5.27 |
| 10/15/2025 | 5.77 | 5.96 | 5.62 | 5.67 | 10,446 | 5.67 |
| 10/14/2025 | 5.87 | 5.87 | 5.76 | 5.77 | 4,004 | 5.77 |
| 10/13/2025 | 5.93 | 6.00 | 5.66 | 5.96 | 12,697 | 5.96 |
| 10/10/2025 | 5.88 | 5.93 | 5.60 | 5.93 | 7,967 | 5.93 |
| 10/09/2025 | 5.70 | 6.19 | 5.70 | 5.96 | 28,597 | 5.96 |
| 10/08/2025 | 5.80 | 5.98 | 5.80 | 5.88 | 13,401 | 5.88 |
| 10/07/2025 | 5.79 | 5.92 | 5.59 | 5.76 | 10,374 | 5.76 |
| 10/06/2025 | 5.72 | 6.14 | 5.56 | 5.84 | 30,451 | 5.84 |
| 10/03/2025 | 5.50 | 5.80 | 5.50 | 5.71 | 36,200 | 5.71 |
| 10/02/2025 | 5.83 | 5.95 | 5.65 | 5.77 | 7,884 | 5.77 |
| 10/01/2025 | 5.80 | 5.99 | 5.63 | 5.83 | 9,019 | 5.83 |
| 9/30/2025 | 5.52 | 6.87 | 5.28 | 5.81 | 188,813 | 5.81 |
| 9/29/2025 | 5.13 | 5.46 | 5.05 | 5.25 | 30,706 | 5.25 |
| 9/26/2025 | 5.07 | 5.28 | 5.05 | 5.06 | 6,162 | 5.06 |
| 9/25/2025 | 5.59 | 5.59 | 5.12 | 5.14 | 27,404 | 5.14 |
| 9/24/2025 | 5.54 | 5.68 | 5.44 | 5.49 | 20,080 | 5.49 |
| 9/23/2025 | 5.66 | 5.71 | 5.37 | 5.61 | 16,190 | 5.61 |
| 9/22/2025 | 5.21 | 5.69 | 5.21 | 5.63 | 67,894 | 5.63 |
| 9/19/2025 | 5.74 | 6.20 | 5.26 | 5.39 | 275,599 | 5.39 |
| 9/18/2025 | 5.05 | 5.14 | 4.95 | 5.14 | 108,373 | 5.14 |
| 9/17/2025 | 5.20 | 5.20 | 4.88 | 5.13 | 13,926 | 5.13 |
| 9/16/2025 | 5.24 | 5.29 | 4.95 | 5.16 | 19,318 | 5.16 |
| 9/15/2025 | 4.65 | 5.29 | 4.65 | 5.15 | 77,456 | 5.15 |
| 9/12/2025 | 4.65 | 5.25 | 4.65 | 4.72 | 47,716 | 4.72 |
| 9/11/2025 | 4.18 | 4.74 | 4.18 | 4.73 | 24,994 | 4.73 |
| 9/10/2025 | 4.57 | 4.66 | 4.09 | 4.39 | 32,263 | 4.39 |
| 9/09/2025 | 4.55 | 4.68 | 4.55 | 4.57 | 20,758 | 4.57 |
| 9/08/2025 | 4.97 | 5.00 | 4.20 | 4.69 | 160,949 | 4.69 |
| 9/05/2025 | 4.10 | 4.94 | 4.10 | 4.91 | 1,468,264 | 4.91 |
| 9/04/2025 | 4.02 | 4.16 | 3.89 | 4.15 | 8,598 | 4.15 |
| 9/03/2025 | 3.93 | 4.15 | 3.91 | 3.91 | 9,523 | 3.91 |
| 9/02/2025 | 4.03 | 4.04 | 4.01 | 4.01 | 1,900 | 4.01 |
| 8/29/2025 | 3.96 | 4.25 | 3.96 | 4.03 | 4,626 | 4.03 |
| 8/28/2025 | 3.90 | 4.11 | 3.89 | 4.00 | 5,845 | 4.00 |
| 8/27/2025 | 4.05 | 4.06 | 3.90 | 3.95 | 8,489 | 3.95 |
| 8/26/2025 | 4.37 | 4.43 | 4.00 | 4.03 | 19,375 | 4.03 |
| 8/25/2025 | 4.22 | 4.53 | 3.98 | 4.33 | 11,652 | 4.33 |
| 8/22/2025 | 4.29 | 4.36 | 4.00 | 4.17 | 6,602 | 4.17 |
| 8/21/2025 | 4.31 | 4.31 | 4.03 | 4.31 | 3,055 | 4.31 |
| 8/20/2025 | 4.00 | 4.30 | 3.99 | 4.25 | 8,645 | 4.25 |
| 8/19/2025 | 3.87 | 4.19 | 3.83 | 3.99 | 8,326 | 3.99 |
| 8/18/2025 | 4.18 | 4.26 | 3.84 | 3.87 | 18,501 | 3.87 |
| 8/15/2025 | 4.37 | 4.37 | 4.07 | 4.20 | 16,871 | 4.20 |
| 8/14/2025 | 4.35 | 4.46 | 4.34 | 4.37 | 6,063 | 4.37 |
| 8/13/2025 | 4.54 | 4.58 | 4.47 | 4.58 | 2,287 | 4.58 |
| 8/12/2025 | 4.55 | 4.63 | 4.46 | 4.57 | 3,525 | 4.57 |
| 8/11/2025 | 4.59 | 4.68 | 4.41 | 4.56 | 6,055 | 4.56 |
| 8/08/2025 | 4.45 | 4.66 | 4.35 | 4.61 | 8,424 | 4.61 |
| 8/07/2025 | 4.30 | 4.58 | 4.30 | 4.49 | 10,117 | 4.49 |
| 8/06/2025 | 4.65 | 4.73 | 4.29 | 4.33 | 36,986 | 4.33 |
| 8/05/2025 | 4.76 | 4.91 | 4.70 | 4.73 | 15,159 | 4.73 |
| 8/04/2025 | 4.83 | 4.93 | 4.58 | 4.76 | 12,383 | 4.76 |
| 8/01/2025 | 5.02 | 5.02 | 4.45 | 4.56 | 17,944 | 4.56 |
| 7/31/2025 | 5.45 | 5.46 | 5.01 | 5.02 | 34,647 | 5.02 |
| 7/30/2025 | 5.25 | 5.30 | 5.10 | 5.13 | 11,406 | 5.13 |
| 7/29/2025 | 5.46 | 5.46 | 5.25 | 5.35 | 8,554 | 5.35 |
| 7/28/2025 | 5.75 | 5.75 | 5.27 | 5.52 | 123,890 | 5.52 |