NASDAQ : CLRO
ClearOne, Inc. — Price history
Technology · Communication Equipment · United States
Last price 3.325 USD (Oct 30, 2026, 3:17 PM EDT) · Market cap 8.90M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ClearOne, Inc. (CLRO) closed at 5.65 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.69 | 7.4 | 5.13 | 5.65 | 38,997,605 | +65.69% |
| 2026-10-30 | 5 | 5 | 3.3 | 3.41 | 3,645,504 | -31.80% |
| 2026-10-29 | 5.41 | 5.41 | 4.82 | 5 | 618,833 | -10.23% |
| 2026-10-28 | 5.2 | 6 | 4.85 | 5.57 | 2,670,033 | +11.62% |
| 2026-10-27 | 5.99 | 6.23 | 4.99 | 4.99 | 26,539,440 | +0.40% |
| 2026-10-26 | 4.33 | 5.85 | 4.02 | 4.97 | 83,110,795 | +52.92% |
| 2026-10-23 | 1.97 | 4.685 | 1.97 | 3.25 | 36,618,260 | +69.27% |
| 2026-10-22 | 1.792 | 2.1 | 1.731 | 1.92 | 95,036 | +7.87% |
| 2026-10-21 | 1.86 | 1.9 | 1.692 | 1.78 | 130,397 | -5.82% |
| 2026-10-20 | 1.88 | 2.025 | 1.721 | 1.89 | 187,422 | +9.88% |
| 2026-10-19 | 2.93 | 3.015 | 1.62 | 1.72 | 440,789 | -42.47% |
| 2026-10-16 | 3.08 | 3.25 | 2.91 | 2.99 | 27,686 | -3.55% |
| 2026-10-15 | 3.04 | 3.21 | 2.89 | 3.1 | 59,047 | -0.96% |
| 2026-10-14 | 3.64 | 3.73 | 3.13 | 3.13 | 60,407 | -16.76% |
| 2026-10-13 | 3.83 | 4.1 | 3.76 | 3.76 | 78,790 | -8.96% |
| 2026-10-12 | 3.875 | 4.14 | 3.85 | 4.13 | 51,594 | +5.63% |
| 2026-10-09 | 3.98 | 4.11 | 3.87 | 3.91 | 24,035 | -4.87% |
| 2026-10-08 | 4.12 | 4.12 | 3.8 | 4.11 | 108,950 | +0.00% |
| 2026-10-07 | 3.97 | 4.15 | 3.9 | 4.11 | 48,293 | +1.48% |
| 2026-10-06 | 3.95 | 4.26 | 3.84 | 4.05 | 102,547 | +2.79% |
| 2026-10-05 | 3.9 | 4.14 | 3.695 | 3.94 | 130,878 | -3.43% |
| 2026-10-02 | 4.98 | 5.09 | 4.04 | 4.08 | 132,295 | -18.40% |
| 2026-10-01 | 5 | 5.31 | 4.57 | 5 | 203,472 | -4.40% |
| 2026-09-30 | 4.3 | 5.45 | 4.275 | 5.23 | 769,382 | +14.69% |
| 2026-09-29 | 4.42 | 5.28 | 4.38 | 4.56 | 928,047 | -10.59% |
| 2026-09-28 | 5.83 | 6 | 4.19 | 5.1 | 28,334,393 | +47.83% |
| 2026-09-25 | 3.51 | 3.85 | 3.44 | 3.45 | 1,067,489 | +0.58% |
| 2026-09-24 | 4.175 | 4.195 | 3.34 | 3.43 | 95,841 | -18.72% |
| 2026-09-23 | 4.49 | 4.77 | 4.18 | 4.22 | 11,486 | -1.40% |
| 2026-09-22 | 4.35 | 4.44 | 4.19 | 4.28 | 11,648 | -4.04% |
| 2026-09-21 | 4.11 | 4.7 | 4.11 | 4.46 | 16,949 | +5.69% |
| 2026-09-18 | 4.06 | 4.24 | 4.05 | 4.22 | 15,478 | +2.18% |
| 2026-09-17 | 4.05 | 4.31 | 4.02 | 4.13 | 18,307 | -1.43% |
| 2026-09-16 | 4.58 | 4.58 | 4.17 | 4.19 | 26,763 | -4.99% |
| 2026-09-15 | 4.52 | 4.65 | 4.4 | 4.41 | 16,315 | -3.71% |
| 2026-09-14 | 5.01 | 5.01 | 4.48 | 4.58 | 46,892 | -8.22% |
| 2026-09-11 | 4.935 | 5.05 | 4.872 | 4.99 | 7,490 | +2.46% |
| 2026-09-10 | 4.954 | 4.983 | 4.86 | 4.87 | 8,567 | -0.81% |
| 2026-09-09 | 4.975 | 5.04 | 4.88 | 4.91 | 15,962 | -2.00% |
| 2026-09-08 | 5.03 | 5.1 | 4.9 | 5.01 | 22,156 | -1.57% |
| 2026-09-04 | 5.16 | 5.28 | 5.036 | 5.09 | 16,709 | -0.78% |
| 2026-09-03 | 5.01 | 5.25 | 5.01 | 5.13 | 11,527 | +0.59% |
| 2026-09-02 | 5.05 | 5.21 | 5.05 | 5.1 | 11,834 | -2.30% |
| 2026-09-01 | 5.21 | 5.24 | 5 | 5.22 | 32,464 | +0.19% |
| 2026-08-31 | 5.43 | 5.43 | 5.155 | 5.21 | 13,826 | -2.80% |
| 2026-08-28 | 5.9 | 5.93 | 5.309 | 5.36 | 26,901 | -10.22% |
| 2026-08-27 | 6.372 | 6.38 | 5.97 | 5.97 | 23,751 | -4.48% |
| 2026-08-26 | 6.18 | 6.25 | 5.991 | 6.25 | 14,835 | +1.30% |
| 2026-08-25 | 5.65 | 6.17 | 5.58 | 6.17 | 75,190 | +11.98% |
| 2026-08-24 | 5.3 | 5.87 | 5.19 | 5.51 | 53,976 | +3.18% |
| 2026-08-21 | 5.27 | 5.54 | 5.18 | 5.34 | 31,213 | -4.30% |
| 2026-08-20 | 4.91 | 5.74 | 4.721 | 5.58 | 84,832 | +11.60% |
| 2026-08-19 | 5.2 | 5.2 | 5 | 5 | 56,522 | -4.67% |
| 2026-08-18 | 4.92 | 5.43 | 4.8 | 5.245 | 112,895 | +6.17% |
| 2026-08-17 | 5.12 | 5.237 | 4.85 | 4.94 | 56,708 | -5.36% |
| 2026-08-14 | 5.56 | 5.625 | 5.05 | 5.22 | 52,244 | -7.94% |
| 2026-08-13 | 5.59 | 5.769 | 5.26 | 5.67 | 63,914 | -2.07% |
| 2026-08-12 | 6.13 | 6.6 | 5.42 | 5.79 | 190,334 | -8.82% |
| 2026-08-11 | 6.85 | 7.33 | 5.75 | 6.35 | 402,928 | -29.29% |
| 2026-08-10 | 10.64 | 14.082 | 8.2 | 8.98 | 2,074,857 | -11.70% |
| 2026-08-07 | 10.67 | 11.5 | 9.024 | 10.17 | 7,156,052 | +3.78% |
| 2026-08-06 | 11.685 | 12.49 | 8.22 | 9.8 | 64,132,975 | +166.30% |
| 2026-08-05 | 3.9 | 4.14 | 3.59 | 3.68 | 8,547,945 | -8.68% |
| 2026-08-04 | 4.18 | 4.5 | 3.91 | 4.03 | 26,783 | -3.82% |
| 2026-08-03 | 3.88 | 4.64 | 3.88 | 4.19 | 19,034 | +2.70% |
| 2026-07-31 | 4.26 | 4.375 | 3.85 | 4.08 | 58,952 | -5.34% |
| 2026-07-30 | 4.43 | 4.54 | 4.111 | 4.31 | 18,814 | -4.22% |
| 2026-07-29 | 4.94 | 5 | 4.37 | 4.5 | 24,083 | -11.59% |
| 2026-07-28 | 4.91 | 5.23 | 4.83 | 5.09 | 17,535 | +0.39% |
| 2026-07-27 | 5.23 | 5.35 | 4.67 | 5.07 | 55,610 | -5.06% |
| 2026-07-24 | 5.54 | 5.588 | 5.11 | 5.34 | 33,140 | -3.61% |
| 2026-07-23 | 6.12 | 6.24 | 5.52 | 5.54 | 64,233 | -11.22% |
| 2026-07-22 | 6.65 | 6.81 | 5.79 | 6.24 | 103,248 | -6.87% |
| 2026-07-21 | 7.03 | 7.333 | 6.6 | 6.7 | 106,888 | -9.09% |
| 2026-07-20 | 7.13 | 7.6 | 7.01 | 7.37 | 65,543 | +0.96% |
| 2026-07-17 | 6.92 | 7.699 | 6.26 | 7.3 | 215,395 | +1.25% |
| 2026-07-16 | 7.59 | 7.96 | 6.88 | 7.21 | 186,632 | -6.24% |
| 2026-07-15 | 6.58 | 9.8 | 6.58 | 7.69 | 2,588,126 | +16.16% |
| 2026-07-14 | 6.2 | 9.45 | 5.5 | 6.62 | 1,629,646 | +0.30% |
| 2026-07-13 | 8.5 | 10 | 6.59 | 6.6 | 433,859 | -21.33% |
| 2026-07-10 | 9.04 | 10.391 | 8.11 | 8.39 | 655,981 | -13.06% |
| 2026-07-09 | 10.85 | 12.39 | 9.65 | 9.65 | 2,365,600 | -5.02% |
| 2026-07-08 | 11.87 | 14.59 | 9.5 | 10.16 | 5,921,124 | -26.59% |
| 2026-07-07 | 9.59 | 16.5 | 8.13 | 13.84 | 81,986,952 | +97.71% |
| 2026-07-06 | 6.44 | 7.93 | 5.76 | 7 | 7,261,735 | +8.02% |
| 2026-07-02 | 3.6 | 9.62 | 3.12 | 6.48 | 83,286,741 | +101.24% |
| 2026-07-01 | 2.99 | 3.22 | 2.99 | 3.22 | 6,988 | -3.30% |
| 2026-06-30 | 3.32 | 3.34 | 3.028 | 3.33 | 7,321 | -0.60% |
| 2026-06-29 | 3.11 | 3.35 | 3.11 | 3.35 | 6,848 | +6.69% |
| 2026-06-26 | 3.12 | 3.174 | 3.12 | 3.14 | 2,413 | -0.32% |
| 2026-06-25 | 2.875 | 3.2 | 2.76 | 3.15 | 16,693 | +14.96% |
| 2026-06-24 | 3.083 | 3.224 | 2.72 | 2.74 | 56,751 | -9.27% |
| 2026-06-23 | 3.54 | 4.25 | 2.84 | 3.02 | 236,800 | -10.65% |
| 2026-06-22 | 3.59 | 3.59 | 3.08 | 3.38 | 19,462 | +0.30% |
| 2026-06-18 | 3.5 | 3.837 | 3.37 | 3.37 | 9,324 | -7.67% |
| 2026-06-17 | 3.85 | 3.95 | 3.49 | 3.65 | 7,825 | -0.27% |
| 2026-06-16 | 3.5 | 4.1 | 3.47 | 3.66 | 26,383 | +5.17% |
| 2026-06-15 | 3.56 | 3.6 | 3.48 | 3.48 | 2,622 | -6.45% |
| 2026-06-12 | 3.56 | 3.88 | 3.45 | 3.72 | 5,693 | -2.23% |
| 2026-06-11 | 3.39 | 3.91 | 3.39 | 3.805 | 6,400 | -2.19% |
| 2026-06-10 | 3.64 | 3.89 | 3.64 | 3.89 | 8,762 | +8.96% |
| 2026-06-09 | 3.18 | 3.57 | 3.18 | 3.57 | 9,524 | +7.53% |
| 2026-06-08 | 3.23 | 3.5 | 3.11 | 3.32 | 12,600 | +5.20% |
| 2026-06-05 | 3.33 | 3.33 | 3.156 | 3.156 | 6,060 | -5.51% |
| 2026-06-04 | 3.25 | 3.34 | 3.12 | 3.34 | 6,278 | +3.41% |
| 2026-06-03 | 3.24 | 3.24 | 3.23 | 3.23 | 2,612 | +0.28% |
| 2026-06-02 | 3.19 | 3.25 | 3.12 | 3.221 | 7,927 | +3.90% |
| 2026-06-01 | 3.1 | 3.348 | 3.1 | 3.1 | 16,126 | -4.62% |
| 2026-05-29 | 3.316 | 3.35 | 3.08 | 3.25 | 5,613 | -0.91% |
| 2026-05-28 | 3.24 | 3.4 | 3.11 | 3.28 | 2,948 | +1.86% |
| 2026-05-27 | 3.22 | 3.22 | 3.22 | 3.22 | 937 | +0.00% |
| 2026-05-26 | 3.22 | 3.22 | 3.22 | 3.22 | 1,262 | -2.13% |
| 2026-05-22 | 3.1 | 3.29 | 3.1 | 3.29 | 5,551 | +5.45% |
| 2026-05-21 | 3.041 | 3.15 | 3.041 | 3.12 | 2,338 | -0.64% |
| 2026-05-20 | 3.14 | 3.14 | 3.14 | 3.14 | 1,196 | +0.00% |
| 2026-05-19 | 3.45 | 3.5 | 3.07 | 3.14 | 5,489 | -2.79% |
| 2026-05-18 | 3.16 | 3.23 | 3.16 | 3.23 | 3,087 | +3.86% |
| 2026-05-15 | 3.32 | 3.33 | 3.11 | 3.11 | 3,747 | -6.47% |
| 2026-05-14 | 3.09 | 3.325 | 3.09 | 3.325 | 1,414 | +0.76% |
| 2026-05-13 | 3.1 | 3.3 | 3.1 | 3.3 | 4,635 | +0.00% |