2m 2m 2m 2m 2m 2m 2m
CLEARONE (CLRO)
NASDAQ
$1.94+$0.02 (+1.04%)
Price as of Oct 22, 2026 7:38 PM EDT- $4.8MMarket Cap
- -62.94%1-Year Change
- Communication EquipmentIndustry
CLEARONE (CLRO)
$1.94+$0.02 (+1.04%)
- 1 Month-55.14%Low Price$1.72High Price$5.23
- 3 Months-69.23%Low Price$1.72High Price$10.17
- 1 Year-62.94%Low Price$1.72High Price$13.84
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 1.79 | 2.10 | 1.73 | 1.92 | +7.87% | 95,036 |
10/21/2026 | 1.86 | 1.90 | 1.69 | 1.78 | -5.82% | 130,397 |
10/20/2026 | 1.88 | 2.03 | 1.72 | 1.89 | +9.88% | 187,422 |
10/19/2026 | 2.93 | 3.02 | 1.62 | 1.72 | -42.47% | 440,739 |
10/16/2026 | 3.08 | 3.25 | 2.91 | 2.99 | -3.55% | 27,686 |
10/15/2026 | 3.04 | 3.21 | 2.89 | 3.10 | -0.96% | 59,047 |
10/14/2026 | 3.64 | 3.73 | 3.13 | 3.13 | -16.76% | 60,407 |
10/13/2026 | 3.83 | 4.10 | 3.76 | 3.76 | -8.96% | 78,790 |
10/12/2026 | 3.88 | 4.14 | 3.85 | 4.13 | +5.63% | 51,594 |
10/09/2026 | 3.98 | 4.11 | 3.87 | 3.91 | -4.87% | 24,035 |
10/08/2026 | 4.12 | 4.12 | 3.80 | 4.11 | 0.00% | 108,950 |
10/07/2026 | 3.97 | 4.15 | 3.90 | 4.11 | +1.48% | 48,293 |
10/06/2026 | 3.95 | 4.26 | 3.84 | 4.05 | +2.79% | 102,547 |
10/05/2026 | 3.90 | 4.14 | 3.70 | 3.94 | -3.43% | 130,878 |
10/02/2026 | 4.98 | 5.09 | 4.04 | 4.08 | -18.40% | 132,295 |
10/01/2026 | 5.00 | 5.31 | 4.57 | 5.00 | -4.40% | 203,472 |
09/30/2026 | 4.30 | 5.45 | 4.28 | 5.23 | +14.69% | 769,382 |
09/29/2026 | 4.42 | 5.28 | 4.38 | 4.56 | -10.59% | 928,047 |
09/28/2026 | 5.83 | 6.00 | 4.19 | 5.10 | +47.83% | 28,285,197 |
09/25/2026 | 3.51 | 3.85 | 3.44 | 3.45 | +0.58% | 1,067,489 |
09/24/2026 | 4.18 | 4.20 | 3.34 | 3.43 | -18.72% | 95,841 |
09/23/2026 | 4.49 | 4.77 | 4.18 | 4.22 | -1.40% | 11,486 |
09/22/2026 | 4.35 | 4.44 | 4.19 | 4.28 | -4.04% | 11,648 |
09/21/2026 | 4.11 | 4.70 | 4.11 | 4.46 | +5.69% | 16,949 |
09/18/2026 | 4.06 | 4.24 | 4.05 | 4.22 | +2.18% | 15,478 |
09/17/2026 | 4.05 | 4.31 | 4.02 | 4.13 | -1.43% | 18,307 |
09/16/2026 | 4.58 | 4.58 | 4.17 | 4.19 | -4.99% | 26,763 |
09/15/2026 | 4.52 | 4.65 | 4.40 | 4.41 | -3.71% | 16,315 |
09/14/2026 | 5.01 | 5.01 | 4.48 | 4.58 | -8.22% | 46,891 |
09/11/2026 | 4.94 | 5.05 | 4.87 | 4.99 | +2.46% | 7,490 |
09/10/2026 | 4.95 | 4.98 | 4.86 | 4.87 | -0.81% | 8,567 |
09/09/2026 | 4.98 | 5.04 | 4.88 | 4.91 | -2.00% | 15,962 |
09/08/2026 | 5.03 | 5.10 | 4.90 | 5.01 | -1.57% | 22,156 |
09/04/2026 | 5.16 | 5.28 | 5.04 | 5.09 | -0.78% | 16,709 |
09/03/2026 | 5.01 | 5.25 | 5.01 | 5.13 | +0.59% | 11,527 |
09/02/2026 | 5.05 | 5.21 | 5.05 | 5.10 | -2.30% | 11,834 |
09/01/2026 | 5.21 | 5.24 | 5.00 | 5.22 | +0.19% | 32,464 |
08/31/2026 | 5.43 | 5.43 | 5.16 | 5.21 | -2.80% | 13,826 |
08/28/2026 | 5.90 | 5.93 | 5.31 | 5.36 | -10.22% | 26,601 |
08/27/2026 | 6.37 | 6.38 | 5.97 | 5.97 | -4.48% | 23,751 |
08/26/2026 | 6.18 | 6.25 | 5.99 | 6.25 | +1.30% | 14,835 |
08/25/2026 | 5.65 | 6.17 | 5.58 | 6.17 | +11.98% | 75,190 |
08/24/2026 | 5.30 | 5.87 | 5.19 | 5.51 | +3.18% | 53,976 |
08/21/2026 | 5.27 | 5.54 | 5.18 | 5.34 | -4.30% | 31,213 |
08/20/2026 | 4.91 | 5.74 | 4.72 | 5.58 | +11.60% | 84,537 |
08/19/2026 | 5.20 | 5.20 | 5.00 | 5.00 | -4.67% | 56,522 |
08/18/2026 | 4.92 | 5.43 | 4.80 | 5.25 | +6.17% | 112,895 |
08/17/2026 | 5.12 | 5.24 | 4.85 | 4.94 | -5.36% | 56,708 |
08/14/2026 | 5.56 | 5.63 | 5.05 | 5.22 | -7.94% | 52,244 |
08/14/2026 |
-$0.34 Earnings | |||||
08/13/2026 | 5.59 | 5.77 | 5.26 | 5.67 | -2.07% | 63,914 |
08/12/2026 | 6.13 | 6.60 | 5.42 | 5.79 | -8.82% | 190,334 |
08/11/2026 | 6.85 | 7.33 | 5.75 | 6.35 | -29.29% | 402,928 |
08/10/2026 | 10.64 | 14.08 | 8.20 | 8.98 | -11.70% | 2,074,857 |
08/07/2026 | 10.67 | 11.50 | 9.02 | 10.17 | +3.78% | 7,156,052 |
08/06/2026 | 11.69 | 12.49 | 8.22 | 9.80 | +166.30% | 69,387,663 |
08/05/2026 | 3.90 | 4.14 | 3.59 | 3.68 | -8.68% | 8,545,761 |
08/04/2026 | 4.18 | 4.50 | 3.91 | 4.03 | -3.82% | 26,783 |
08/03/2026 | 3.88 | 4.64 | 3.88 | 4.19 | +2.70% | 19,034 |
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 |