ClearOne, Inc. - Common Stock (CLRO)
5.2622
+0.1522 (2.98%)
NASDAQ · Last Trade: Dec 16th, 4:11 PM EST
Historical Prices For ClearOne, Inc. - Common Stock (CLRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 5.35 | 5.40 | 5.10 | 5.11 | 9,399 | 5.11 |
| 12/12/2025 | 5.19 | 5.57 | 5.10 | 5.30 | 21,169 | 5.30 |
| 12/11/2025 | 5.30 | 6.29 | 5.30 | 6.29 | 158,211 | 6.29 |
| 12/10/2025 | 5.67 | 5.80 | 5.39 | 5.58 | 8,992 | 5.58 |
| 12/09/2025 | 5.45 | 5.60 | 5.45 | 5.60 | 4,176 | 5.60 |
| 12/08/2025 | 5.29 | 5.46 | 5.25 | 5.46 | 3,685 | 5.46 |
| 12/05/2025 | 5.32 | 5.32 | 5.28 | 5.29 | 2,213 | 5.29 |
| 12/04/2025 | 5.21 | 5.33 | 5.21 | 5.33 | 1,852 | 5.33 |
| 12/03/2025 | 5.07 | 5.24 | 5.07 | 5.14 | 1,130 | 5.14 |
| 12/02/2025 | 5.24 | 5.24 | 5.24 | 5.24 | 2,065 | 5.24 |
| 12/01/2025 | 5.36 | 5.36 | 5.13 | 5.21 | 1,430 | 5.21 |
| 11/28/2025 | 4.91 | 5.44 | 4.75 | 5.27 | 17,254 | 5.27 |
| 11/26/2025 | 4.63 | 4.88 | 4.58 | 4.68 | 3,619 | 4.68 |
| 11/25/2025 | 4.47 | 4.92 | 4.47 | 4.61 | 2,004 | 4.61 |
| 11/24/2025 | 4.57 | 4.57 | 4.32 | 4.43 | 3,987 | 4.43 |
| 11/21/2025 | 4.59 | 4.83 | 4.29 | 4.29 | 16,776 | 4.29 |
| 11/20/2025 | 4.90 | 4.96 | 4.60 | 4.69 | 7,347 | 4.69 |
| 11/19/2025 | 4.82 | 4.82 | 4.77 | 4.77 | 1,653 | 4.77 |
| 11/18/2025 | 4.72 | 4.93 | 4.71 | 4.93 | 5,470 | 4.93 |
| 11/17/2025 | 5.20 | 5.20 | 4.95 | 4.95 | 1,908 | 4.95 |
| 11/14/2025 | 4.98 | 5.46 | 4.97 | 5.46 | 5,070 | 5.46 |
| 11/13/2025 | 5.62 | 5.62 | 5.07 | 5.08 | 3,866 | 5.08 |
| 11/12/2025 | 5.14 | 5.98 | 5.14 | 5.98 | 7,239 | 5.98 |
| 11/11/2025 | 5.07 | 5.27 | 5.07 | 5.27 | 4,266 | 5.27 |
| 11/10/2025 | 5.15 | 5.28 | 5.03 | 5.03 | 6,609 | 5.03 |
| 11/07/2025 | 5.15 | 5.41 | 4.98 | 4.98 | 12,494 | 4.98 |
| 11/06/2025 | 5.18 | 5.24 | 4.95 | 4.97 | 7,840 | 4.97 |
| 11/05/2025 | 5.33 | 5.50 | 5.16 | 5.21 | 3,561 | 5.21 |
| 11/04/2025 | 5.30 | 5.35 | 5.17 | 5.17 | 3,899 | 5.17 |
| 11/03/2025 | 5.39 | 6.00 | 5.39 | 5.45 | 5,435 | 5.45 |
| 10/31/2025 | 5.86 | 6.00 | 5.21 | 5.60 | 33,567 | 5.60 |
| 10/30/2025 | 5.60 | 5.80 | 5.51 | 5.60 | 28,434 | 5.60 |
| 10/29/2025 | 5.68 | 5.80 | 5.43 | 5.61 | 14,877 | 5.61 |
| 10/28/2025 | 5.61 | 6.08 | 5.58 | 5.87 | 10,261 | 5.87 |
| 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 |