ClearOne Inc. (CLRO)
NASDAQ: CLRO
· Real-Time Price · USD
4.37
-0.21 (-4.69%)
At close: Aug 14, 2025, 3:59 PM
4.40
0.69%
Pre-market: Aug 15, 2025, 09:00 AM EDT
CLRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.35 | 4.46 | 4.35 | 4.37 | 4.37 | -4.79% | 5,349 |
| 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 |
| Aug 6, 2025 | 4.65 | 4.73 | 4.29 | 4.33 | 4.33 | -8.46% | 37,000 |
| Aug 5, 2025 | 4.76 | 4.91 | 4.70 | 4.73 | 4.73 | -0.63% | 15,159 |
| Aug 4, 2025 | 4.83 | 4.93 | 4.58 | 4.76 | 4.76 | 4.39% | 12,400 |
| Aug 1, 2025 | 5.02 | 5.02 | 4.45 | 4.56 | 4.56 | -9.16% | 17,944 |
| Jul 31, 2025 | 5.46 | 5.46 | 5.01 | 5.02 | 5.02 | -2.14% | 34,650 |
| Jul 30, 2025 | 5.25 | 5.30 | 5.10 | 5.13 | 5.13 | -4.11% | 11,406 |
| Jul 29, 2025 | 5.46 | 5.46 | 5.25 | 5.35 | 5.35 | -3.08% | 8,600 |
| Jul 28, 2025 | 5.75 | 5.75 | 5.27 | 5.52 | 5.52 | -4.00% | 123,900 |
| Jul 25, 2025 | 5.70 | 6.18 | 5.60 | 5.75 | 5.75 | 0.52% | 70,000 |
| Jul 24, 2025 | 6.08 | 6.12 | 5.71 | 5.72 | 5.72 | -5.92% | 18,546 |
| Jul 23, 2025 | 5.86 | 6.30 | 5.85 | 6.08 | 6.08 | 2.36% | 32,300 |
| Jul 22, 2025 | 6.38 | 6.76 | 5.87 | 5.94 | 5.94 | -7.19% | 59,614 |
| Jul 21, 2025 | 7.34 | 7.34 | 6.40 | 6.40 | 6.40 | -18.88% | 146,530 |
| Jul 18, 2025 | 8.60 | 8.97 | 7.70 | 7.89 | 7.89 | -6.52% | 121,546 |