2m 2m 2m 2m 2m 2m 2m
CLEARONE (CLRO)
NASDAQ
$4.27+$0.18 (+4.53%)
Price as of Aug 03, 2026 5:29 PM EDT- $10.9MMarket Cap
- -10.53%1-Year Change
- Communication EquipmentIndustry
CLEARONE (CLRO)
$4.27+$0.18 (+4.53%)
- 1 Month+22.52%Low Price$4.08High Price$13.84
- 3 Months+24.39%Low Price$2.74High Price$13.84
- 1 Year-10.53%Low Price$2.72High Price$13.84
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.26 | 4.38 | 3.85 | 4.08 | -5.34% | 58,952 |
07/30/2026 | 4.43 | 4.54 | 4.11 | 4.31 | -4.22% | 18,814 |
07/29/2026 | 4.94 | 5.00 | 4.37 | 4.50 | -11.59% | 24,083 |
07/28/2026 | 4.91 | 5.23 | 4.83 | 5.09 | +0.39% | 17,535 |
07/27/2026 | 5.23 | 5.35 | 4.67 | 5.07 | -5.06% | 55,610 |
07/24/2026 | 5.54 | 5.59 | 5.11 | 5.34 | -3.61% | 33,556 |
07/23/2026 | 6.12 | 6.24 | 5.52 | 5.54 | -11.22% | 64,544 |
07/22/2026 | 6.65 | 6.81 | 5.79 | 6.24 | -6.87% | 103,906 |
07/21/2026 | 7.03 | 7.33 | 6.60 | 6.70 | -9.09% | 108,861 |
07/20/2026 | 7.13 | 7.60 | 7.01 | 7.37 | +0.96% | 67,108 |
07/17/2026 | 6.92 | 7.70 | 6.26 | 7.30 | +1.25% | 222,917 |
07/16/2026 | 7.59 | 7.96 | 6.88 | 7.21 | -6.24% | 189,018 |
07/15/2026 | 6.58 | 9.80 | 6.58 | 7.69 | +16.16% | 2,615,043 |
07/14/2026 | 6.20 | 9.45 | 5.50 | 6.62 | +0.30% | 1,678,306 |
07/13/2026 | 8.50 | 10.00 | 6.59 | 6.60 | -21.33% | 440,703 |
07/10/2026 | 9.04 | 10.39 | 8.11 | 8.39 | -13.06% | 673,631 |
07/09/2026 | 10.85 | 12.39 | 9.65 | 9.65 | -5.02% | 2,452,412 |
07/08/2026 | 11.87 | 14.59 | 9.50 | 10.16 | -26.59% | 6,087,718 |
07/07/2026 | 9.59 | 16.50 | 8.13 | 13.84 | +97.71% | 83,752,212 |
07/06/2026 | 6.44 | 7.93 | 5.76 | 7.00 | +8.02% | 7,366,471 |
07/02/2026 | 3.60 | 9.62 | 3.12 | 6.48 | +101.24% | 88,538,175 |
07/01/2026 | 2.99 | 3.22 | 2.99 | 3.22 | -3.30% | 6,349 |
06/30/2026 | 3.32 | 3.34 | 3.03 | 3.33 | -0.60% | 7,321 |
06/29/2026 | 3.11 | 3.35 | 3.11 | 3.35 | +6.68% | 6,848 |
06/26/2026 | 3.12 | 3.17 | 3.12 | 3.14 | -0.31% | 2,413 |
06/25/2026 | 2.88 | 3.20 | 2.76 | 3.15 | +14.96% | 16,693 |
06/24/2026 | 3.08 | 3.22 | 2.72 | 2.74 | -9.27% | 56,751 |
06/23/2026 | 3.54 | 4.25 | 2.84 | 3.02 | -10.65% | 236,808 |
06/22/2026 | 3.59 | 3.59 | 3.08 | 3.38 | +0.30% | 19,462 |
06/18/2026 | 3.50 | 3.84 | 3.37 | 3.37 | -7.67% | 9,324 |
06/17/2026 | 3.85 | 3.95 | 3.49 | 3.65 | -0.27% | 7,825 |
06/16/2026 | 3.50 | 4.10 | 3.47 | 3.66 | +5.17% | 26,383 |
06/15/2026 | 3.56 | 3.60 | 3.48 | 3.48 | -6.45% | 2,622 |
06/12/2026 | 3.56 | 3.88 | 3.45 | 3.72 | -2.24% | 5,693 |
06/11/2026 | 3.39 | 3.91 | 3.39 | 3.81 | -2.18% | 6,400 |
06/10/2026 | 3.64 | 3.89 | 3.64 | 3.89 | +8.96% | 8,238 |
06/09/2026 | 3.18 | 3.57 | 3.18 | 3.57 | +7.53% | 9,524 |
06/08/2026 | 3.23 | 3.50 | 3.11 | 3.32 | +5.19% | 12,600 |
06/05/2026 | 3.33 | 3.33 | 3.16 | 3.16 | -5.50% | 6,060 |
06/04/2026 | 3.25 | 3.34 | 3.12 | 3.34 | +3.41% | 6,278 |
06/03/2026 | 3.24 | 3.24 | 3.23 | 3.23 | +0.29% | 2,611 |
06/02/2026 | 3.19 | 3.25 | 3.12 | 3.22 | +3.89% | 7,927 |
06/01/2026 | 3.10 | 3.35 | 3.10 | 3.10 | -4.62% | 16,126 |
05/29/2026 | 3.32 | 3.35 | 3.08 | 3.25 | -0.91% | 5,613 |
05/28/2026 | 3.24 | 3.40 | 3.11 | 3.28 | +1.86% | 2,948 |
05/26/2026 | 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | 1,262 |
05/22/2026 | 3.10 | 3.29 | 3.10 | 3.29 | +5.45% | 5,551 |
05/21/2026 | 3.04 | 3.15 | 3.04 | 3.12 | -0.64% | 2,338 |
05/19/2026 | 3.45 | 3.50 | 3.07 | 3.14 | -2.79% | 5,489 |
05/18/2026 | 3.16 | 3.23 | 3.16 | 3.23 | +3.86% | 3,087 |
05/15/2026 | 3.32 | 3.33 | 3.11 | 3.11 | -6.47% | 3,747 |
05/15/2026 |
-$0.31 Earnings | |||||
05/14/2026 | 3.09 | 3.33 | 3.09 | 3.33 | +0.76% | 1,414 |
05/13/2026 | 3.10 | 3.30 | 3.10 | 3.30 | 0.00% | 4,635 |
05/12/2026 | 3.30 | 3.30 | 3.30 | 3.30 | +2.48% | 3,379 |
05/11/2026 | 3.12 | 3.23 | 3.12 | 3.22 | +1.57% | 5,122 |
05/07/2026 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 1,231 |
05/06/2026 | 3.47 | 3.47 | 3.23 | 3.26 | -7.91% | 9,753 |
05/05/2026 | 3.30 | 3.54 | 3.30 | 3.54 | +8.26% | 1,455 |
05/04/2026 | 3.70 | 4.00 | 3.23 | 3.27 | -6.84% | 13,519 |
05/01/2026 | 3.60 | 3.65 | 3.27 | 3.51 | +7.01% | 2,666 |
04/30/2026 | 3.30 | 3.70 | 3.25 | 3.28 | -8.89% | 7,384 |
04/29/2026 | 3.17 | 3.60 | 3.17 | 3.60 | +8.11% | 8,741 |
04/27/2026 | 3.32 | 3.34 | 3.30 | 3.33 | +3.55% | 2,739 |
04/24/2026 | 3.23 | 3.26 | 3.19 | 3.22 | +2.91% | 6,775 |
04/23/2026 | 3.24 | 3.25 | 3.13 | 3.13 | -0.48% | 5,612 |
04/22/2026 | 3.05 | 3.14 | 3.05 | 3.14 | -3.38% | 4,336 |
04/20/2026 | 3.28 | 3.34 | 3.13 | 3.25 | +1.56% | 14,566 |
04/17/2026 | 3.21 | 3.21 | 3.20 | 3.20 | +4.23% | 2,524 |
04/16/2026 | 2.90 | 3.07 | 2.85 | 3.07 | +9.25% | 13,745 |
04/15/2026 | 2.79 | 2.91 | 2.76 | 2.81 | +3.31% | 11,347 |
04/14/2026 | 3.09 | 3.09 | 2.71 | 2.72 | -12.26% | 27,408 |
04/13/2026 | 3.10 | 3.20 | 3.03 | 3.10 | -2.21% | 5,868 |
04/10/2026 | 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | 1,396 |
04/08/2026 | 3.77 | 3.77 | 3.32 | 3.32 | +0.61% | 3,009 |
04/06/2026 | 3.05 | 3.30 | 3.05 | 3.30 | +4.43% | 2,893 |
04/02/2026 | 3.03 | 3.19 | 3.00 | 3.16 | -2.77% | 4,763 |
04/01/2026 | 3.51 | 3.56 | 3.22 | 3.25 | -8.71% | 7,643 |
03/31/2026 | 3.63 | 3.63 | 3.37 | 3.56 | -1.39% | 6,186 |
03/31/2026 |
-$0.70 Earnings | |||||
03/30/2026 | 3.70 | 3.70 | 3.50 | 3.61 | -5.00% | 1,169 |
03/27/2026 | 4.07 | 4.07 | 3.68 | 3.80 | -2.56% | 2,597 |
03/26/2026 | 3.90 | 3.90 | 3.83 | 3.90 | 0.00% | 3,238 |
03/25/2026 | 4.01 | 4.10 | 3.90 | 3.90 | -1.52% | 6,726 |
03/24/2026 | 3.99 | 4.05 | 3.95 | 3.96 | -2.22% | 11,198 |
03/23/2026 | 4.13 | 4.15 | 3.96 | 4.05 | -7.74% | 11,502 |
03/20/2026 | 4.26 | 4.58 | 4.21 | 4.39 | +0.46% | 14,627 |
03/19/2026 | 4.24 | 4.83 | 4.24 | 4.37 | +2.34% | 5,128 |
03/18/2026 | 4.71 | 4.74 | 4.23 | 4.27 | -1.75% | 6,710 |
03/17/2026 | 4.43 | 4.60 | 4.35 | 4.35 | +2.26% | 5,971 |
03/16/2026 | 4.40 | 4.40 | 4.22 | 4.25 | -3.58% | 3,974 |
03/12/2026 | 4.21 | 4.63 | 4.21 | 4.41 | +5.96% | 5,128 |
03/11/2026 | 4.69 | 4.69 | 4.16 | 4.16 | -11.30% | 18,225 |
03/10/2026 | 4.45 | 4.69 | 4.40 | 4.69 | +6.59% | 3,658 |
03/09/2026 | 4.56 | 4.87 | 4.40 | 4.40 | -3.30% | 10,528 |
03/06/2026 | 5.02 | 5.36 | 4.55 | 4.55 | -0.44% | 18,224 |
03/04/2026 | 5.20 | 5.20 | 4.57 | 4.57 | -2.45% | 5,992 |
03/03/2026 | 4.94 | 4.94 | 4.63 | 4.69 | -0.64% | 6,091 |
03/02/2026 | 4.69 | 5.04 | 4.69 | 4.72 | -2.88% | 3,878 |
02/27/2026 | 4.87 | 4.90 | 4.86 | 4.86 | -0.31% | 3,128 |