ClearOne Inc. (CLRO)
NASDAQ: CLRO
· Real-Time Price · USD
5.71
-0.06 (-1.04%)
At close: Oct 03, 2025, 3:59 PM
5.85
2.45%
After-hours: Oct 03, 2025, 04:36 PM EDT
CLRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.83 | 5.95 | 5.65 | 5.77 | 5.77 | -1.03% | 7,536 |
| Oct 1, 2025 | 5.80 | 5.99 | 5.63 | 5.83 | 5.83 | 0.34% | 9,019 |
| Sep 30, 2025 | 5.52 | 6.87 | 5.28 | 5.81 | 5.81 | 10.67% | 189,700 |
| Sep 29, 2025 | 5.13 | 5.47 | 5.05 | 5.25 | 5.25 | 3.75% | 30,900 |
| Sep 26, 2025 | 5.07 | 5.28 | 5.05 | 5.06 | 5.06 | -1.56% | 6,162 |
| Sep 25, 2025 | 5.59 | 5.59 | 5.12 | 5.14 | 5.14 | -6.38% | 27,420 |
| Sep 24, 2025 | 5.54 | 5.68 | 5.44 | 5.49 | 5.49 | -2.14% | 22,134 |
| Sep 23, 2025 | 5.66 | 5.71 | 5.37 | 5.61 | 5.61 | -0.36% | 16,300 |
| Sep 22, 2025 | 5.21 | 5.69 | 5.21 | 5.63 | 5.63 | 4.45% | 67,946 |
| Sep 19, 2025 | 5.74 | 6.20 | 5.26 | 5.39 | 5.39 | 4.86% | 275,600 |
| Sep 18, 2025 | 5.05 | 5.14 | 4.95 | 5.14 | 5.14 | 0.19% | 121,101 |
| Sep 17, 2025 | 5.20 | 5.20 | 4.88 | 5.13 | 5.13 | -0.58% | 13,934 |
| Sep 16, 2025 | 5.24 | 5.29 | 4.95 | 5.16 | 5.16 | 0.19% | 19,318 |
| Sep 15, 2025 | 4.65 | 5.29 | 4.65 | 5.15 | 5.15 | 9.11% | 77,457 |
| Sep 12, 2025 | 4.65 | 5.25 | 4.65 | 4.72 | 4.72 | -0.21% | 47,716 |
| Sep 11, 2025 | 4.18 | 4.74 | 4.18 | 4.73 | 4.73 | 7.74% | 25,000 |
| Sep 10, 2025 | 4.57 | 4.66 | 4.09 | 4.39 | 4.39 | -3.94% | 32,267 |
| Sep 9, 2025 | 4.55 | 4.68 | 4.55 | 4.57 | 4.57 | -2.56% | 20,769 |
| Sep 8, 2025 | 4.97 | 5.01 | 4.20 | 4.69 | 4.69 | -4.48% | 162,100 |
| Sep 5, 2025 | 4.10 | 4.94 | 4.10 | 4.91 | 4.91 | 18.31% | 1,468,300 |
Page 1 of 136