ClearOne, Inc. - Common Stock (CLRO)
4.1700
-0.1400 (-3.25%)
NASDAQ · Last Trade: Aug 23rd, 5:26 AM EDT
Historical Prices For ClearOne, Inc. - Common Stock (CLRO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/22/2025 | 4.29 | 4.36 | 4.00 | 4.17 | 6,600 | 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 |
| 7/25/2025 | 5.70 | 6.18 | 5.60 | 5.75 | 69,965 | 5.75 |
| 7/24/2025 | 6.08 | 6.12 | 5.71 | 5.72 | 18,546 | 5.72 |
| 7/23/2025 | 5.86 | 6.30 | 5.85 | 6.08 | 32,281 | 6.08 |
| 7/22/2025 | 6.38 | 6.76 | 5.87 | 5.94 | 59,601 | 5.94 |
| 7/21/2025 | 7.34 | 7.34 | 6.40 | 6.40 | 146,379 | 6.40 |
| 7/18/2025 | 8.60 | 8.97 | 7.70 | 7.89 | 121,546 | 7.89 |
| 7/17/2025 | 8.70 | 9.00 | 8.44 | 8.44 | 159,148 | 8.44 |
| 7/16/2025 | 9.18 | 9.40 | 8.58 | 8.77 | 175,878 | 8.77 |
| 7/15/2025 | 10.01 | 10.01 | 9.17 | 9.31 | 177,561 | 9.31 |
| 7/14/2025 | 9.69 | 10.65 | 9.58 | 10.11 | 45,690 | 10.11 |
| 7/11/2025 | 11.02 | 11.28 | 10.50 | 10.75 | 215,080 | 10.75 |
| 7/10/2025 | 12.00 | 12.25 | 11.05 | 11.24 | 73,463 | 11.24 |
| 7/09/2025 | 10.70 | 11.98 | 10.70 | 11.91 | 130,220 | 11.91 |
| 7/08/2025 | 10.69 | 11.43 | 10.69 | 10.92 | 201,091 | 10.92 |
| 7/07/2025 | 10.40 | 11.44 | 9.75 | 11.00 | 226,874 | 11.00 |
| 7/03/2025 | 10.10 | 10.57 | 9.97 | 10.00 | 156,924 | 10.00 |
| 7/02/2025 | 8.58 | 10.14 | 8.42 | 9.75 | 491,823 | 9.75 |
| 7/01/2025 | 12.50 | 15.42 | 9.31 | 10.48 | 38,777,980 | 10.48 |
| 6/30/2025 | 5.54 | 6.03 | 5.54 | 5.75 | 572,105 | 5.75 |
| 6/27/2025 | 5.43 | 5.54 | 5.25 | 5.52 | 19,153 | 5.52 |
| 6/26/2025 | 5.20 | 5.45 | 5.14 | 5.24 | 28,928 | 5.24 |
| 6/25/2025 | 5.36 | 5.59 | 5.36 | 5.49 | 7,697 | 5.49 |
| 6/24/2025 | 5.42 | 6.00 | 4.98 | 5.40 | 37,122 | 5.40 |
| 6/23/2025 | 5.75 | 6.31 | 5.19 | 5.55 | 26,303 | 5.55 |
| 6/20/2025 | 6.48 | 8.91 | 5.06 | 5.80 | 239,324 | 5.80 |
| 6/18/2025 | 5.96 | 6.45 | 5.96 | 6.29 | 6,987 | 6.29 |
| 6/17/2025 | 6.12 | 6.12 | 5.90 | 6.09 | 5,675 | 6.09 |
| 6/16/2025 | 5.66 | 6.18 | 5.55 | 6.12 | 6,419 | 6.12 |
| 6/13/2025 | 5.52 | 5.74 | 5.44 | 5.74 | 15,687 | 5.74 |
| 6/12/2025 | 5.85 | 5.85 | 5.52 | 5.80 | 17,451 | 5.80 |
| 6/11/2025 | 6.12 | 6.50 | 5.53 | 5.71 | 18,968 | 5.71 |
| 6/10/2025 | 5.91 | 6.22 | 5.12 | 6.00 | 41,101 | 6.00 |
| 6/09/2025 | 0.39 | 0.44 | 0.38 | 0.43 | 170,066 | 6.45 |
| 6/06/2025 | 0.42 | 0.44 | 0.40 | 0.40 | 97,094 | 6.02 |
| 6/05/2025 | 0.42 | 0.44 | 0.40 | 0.42 | 126,298 | 6.30 |
| 6/04/2025 | 0.38 | 0.43 | 0.36 | 0.42 | 81,513 | 6.30 |
| 6/03/2025 | 0.35 | 0.39 | 0.35 | 0.39 | 169,662 | 5.78 |
| 6/02/2025 | 0.34 | 0.37 | 0.29 | 0.37 | 2,236,737 | 5.52 |
| 5/30/2025 | 0.37 | 0.37 | 0.33 | 0.33 | 373,240 | 5.01 |
| 5/29/2025 | 0.36 | 0.37 | 0.35 | 0.37 | 119,848 | 5.55 |
| 5/28/2025 | 0.39 | 0.40 | 0.35 | 0.36 | 316,343 | 5.46 |
| 5/27/2025 | 0.40 | 0.41 | 0.37 | 0.40 | 334,606 | 5.96 |
| 5/23/2025 | 0.44 | 0.45 | 0.35 | 0.40 | 1,439,198 | 5.93 |