ClearOne Inc. (CLRO)
NASDAQ: CLRO
· Real-Time Price · USD
4.14
0.23 (5.88%)
At close: Sep 04, 2025, 3:59 PM
3.87
-6.45%
After-hours: Sep 04, 2025, 07:19 PM EDT
CLRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.02 | 4.16 | 3.89 | 4.15 | 4.15 | 6.14% | 8,171 |
| Sep 3, 2025 | 3.93 | 4.15 | 3.91 | 3.91 | 3.91 | -2.49% | 9,642 |
| Sep 2, 2025 | 4.03 | 4.04 | 4.01 | 4.01 | 4.01 | -0.50% | 1,900 |
| Aug 29, 2025 | 3.96 | 4.26 | 3.96 | 4.03 | 4.03 | 0.75% | 4,626 |
| Aug 28, 2025 | 3.90 | 4.11 | 3.89 | 4.00 | 4.00 | 1.27% | 5,845 |
| Aug 27, 2025 | 4.05 | 4.06 | 3.90 | 3.95 | 3.95 | -1.99% | 8,494 |
| Aug 26, 2025 | 4.37 | 4.43 | 4.00 | 4.03 | 4.03 | -6.93% | 19,400 |
| Aug 25, 2025 | 4.22 | 4.53 | 3.98 | 4.33 | 4.33 | 3.84% | 11,753 |
| Aug 22, 2025 | 4.29 | 4.36 | 4.00 | 4.17 | 4.17 | -3.25% | 6,602 |
| Aug 21, 2025 | 4.31 | 4.31 | 4.03 | 4.31 | 4.31 | 1.41% | 3,055 |
| Aug 20, 2025 | 4.00 | 4.30 | 3.99 | 4.25 | 4.25 | 6.52% | 8,645 |
| Aug 19, 2025 | 3.87 | 4.19 | 3.83 | 3.99 | 3.99 | 3.10% | 8,386 |
| Aug 18, 2025 | 4.18 | 4.26 | 3.84 | 3.87 | 3.87 | -7.86% | 22,100 |
| Aug 15, 2025 | 4.37 | 4.37 | 4.07 | 4.20 | 4.20 | -3.89% | 16,900 |
| Aug 14, 2025 | 4.35 | 4.46 | 4.35 | 4.37 | 4.37 | -4.79% | 6,100 |
| Aug 13, 2025 | 4.54 | 4.59 | 4.47 | 4.59 | 4.59 | 0.44% | 2,300 |
| Aug 12, 2025 | 4.55 | 4.63 | 4.46 | 4.57 | 4.57 | 0.22% | 3,630 |
| Aug 11, 2025 | 4.59 | 4.68 | 4.41 | 4.56 | 4.56 | -1.08% | 6,100 |
| Aug 8, 2025 | 4.45 | 4.66 | 4.35 | 4.61 | 4.61 | 2.67% | 8,424 |
| Aug 7, 2025 | 4.30 | 4.59 | 4.30 | 4.49 | 4.49 | 3.70% | 10,118 |