ClearOne, Inc. - Common Stock (CLRO)
6.4800
+3.2600 (101.24%)
NASDAQ· Last Trade: Jul 3rd, 5:26 AM EDT
Historical Prices For ClearOne, Inc. - Common Stock (CLRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 3.60 | 9.62 | 3.12 | 6.48 | 88,091,082 | 6.48 |
| 7/01/2026 | 2.99 | 3.22 | 2.99 | 3.22 | 6,988 | 3.22 |
| 6/30/2026 | 3.32 | 3.34 | 3.03 | 3.33 | 7,322 | 3.33 |
| 6/29/2026 | 3.11 | 3.35 | 3.11 | 3.35 | 6,849 | 3.35 |
| 6/26/2026 | 3.12 | 3.17 | 3.12 | 3.14 | 2,413 | 3.14 |
| 6/25/2026 | 2.88 | 3.20 | 2.76 | 3.15 | 16,694 | 3.15 |
| 6/24/2026 | 3.08 | 3.22 | 2.72 | 2.74 | 56,751 | 2.74 |
| 6/23/2026 | 3.54 | 4.25 | 2.83 | 3.02 | 236,808 | 3.02 |
| 6/22/2026 | 3.59 | 3.59 | 3.08 | 3.38 | 19,463 | 3.38 |
| 6/18/2026 | 3.50 | 3.84 | 3.37 | 3.37 | 9,324 | 3.37 |
| 6/17/2026 | 3.85 | 3.95 | 3.49 | 3.65 | 7,826 | 3.65 |
| 6/16/2026 | 3.50 | 4.10 | 3.47 | 3.66 | 26,383 | 3.66 |
| 6/15/2026 | 3.56 | 3.60 | 3.48 | 3.48 | 2,623 | 3.48 |
| 6/12/2026 | 3.56 | 3.88 | 3.45 | 3.72 | 5,694 | 3.72 |
| 6/11/2026 | 3.39 | 3.91 | 3.39 | 3.81 | 6,401 | 3.81 |
| 6/10/2026 | 3.64 | 3.89 | 3.64 | 3.89 | 8,763 | 3.89 |
| 6/09/2026 | 3.18 | 3.57 | 3.57 | 3.57 | 9,524 | 3.57 |
| 6/08/2026 | 3.23 | 3.50 | 3.11 | 3.32 | 12,591 | 3.32 |
| 6/05/2026 | 3.33 | 3.33 | 3.16 | 3.16 | 6,060 | 3.16 |
| 6/04/2026 | 3.25 | 3.34 | 3.12 | 3.34 | 6,278 | 3.34 |
| 6/03/2026 | 3.24 | 3.24 | 3.23 | 3.23 | 2,611 | 3.23 |
| 6/02/2026 | 3.19 | 3.25 | 3.12 | 3.22 | 7,928 | 3.22 |
| 6/01/2026 | 3.10 | 3.35 | 3.10 | 3.10 | 15,918 | 3.10 |
| 5/29/2026 | 3.32 | 3.35 | 3.08 | 3.25 | 5,614 | 3.25 |
| 5/28/2026 | 3.24 | 3.40 | 3.11 | 3.28 | 2,938 | 3.28 |
| 5/26/2026 | 3.29 | 0.00 | 3.29 | 3.22 | 938 | 3.22 |
| 5/22/2026 | 3.10 | 3.29 | 3.10 | 3.29 | 5,551 | 3.29 |
| 5/21/2026 | 3.04 | 3.15 | 3.04 | 3.12 | 2,338 | 3.12 |
| 5/19/2026 | 3.23 | 0.00 | 3.23 | 3.14 | 1,198 | 3.14 |
| 5/18/2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3,087 | 3.23 |
| 5/15/2026 | 3.32 | 3.33 | 3.11 | 3.11 | 3,747 | 3.11 |
| 5/14/2026 | 3.09 | 3.33 | 3.09 | 3.33 | 1,414 | 3.33 |
| 5/13/2026 | 3.10 | 3.30 | 3.10 | 3.30 | 4,635 | 3.30 |
| 5/12/2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3,369 | 3.30 |
| 5/11/2026 | 3.12 | 3.23 | 3.12 | 3.22 | 5,123 | 3.22 |
| 5/07/2026 | 3.26 | 0.00 | 3.26 | 3.17 | 37,486 | 3.17 |
| 5/06/2026 | 3.47 | 3.47 | 3.23 | 3.26 | 9,754 | 3.26 |
| 5/05/2026 | 3.30 | 3.54 | 3.30 | 3.54 | 1,456 | 3.54 |
| 5/04/2026 | 3.70 | 4.00 | 3.23 | 3.27 | 13,520 | 3.27 |
| 5/01/2026 | 3.60 | 3.65 | 3.27 | 3.51 | 2,667 | 3.51 |
| 4/30/2026 | 3.30 | 3.70 | 3.25 | 3.28 | 7,384 | 3.28 |
| 4/29/2026 | 3.16 | 3.60 | 3.17 | 3.60 | 8,742 | 3.60 |
| 4/27/2026 | 3.22 | 0.00 | 3.33 | 3.33 | 799 | 3.33 |
| 4/24/2026 | 3.23 | 3.26 | 3.19 | 3.22 | 6,775 | 3.22 |
| 4/23/2026 | 3.24 | 3.25 | 3.13 | 3.13 | 5,613 | 3.13 |
| 4/22/2026 | 3.05 | 3.14 | 3.05 | 3.14 | 4,337 | 3.14 |
| 4/20/2026 | 3.20 | 0.00 | 3.25 | 3.25 | 746 | 3.25 |
| 4/17/2026 | 3.21 | 3.21 | 3.20 | 3.20 | 2,524 | 3.20 |
| 4/16/2026 | 2.90 | 3.07 | 2.85 | 3.07 | 13,745 | 3.07 |
| 4/15/2026 | 2.79 | 2.90 | 2.76 | 2.81 | 11,347 | 2.81 |
| 4/14/2026 | 3.09 | 3.09 | 2.71 | 2.72 | 27,409 | 2.72 |
| 4/13/2026 | 3.10 | 3.19 | 3.03 | 3.10 | 5,868 | 3.10 |
| 4/10/2026 | 3.17 | 3.17 | 3.17 | 3.17 | 1,397 | 3.17 |
| 4/08/2026 | 3.30 | 0.00 | 3.32 | 3.32 | 343 | 3.32 |
| 4/06/2026 | 3.16 | 0.00 | 3.30 | 3.30 | 275 | 3.30 |