5 DAY PERFORMANCE
-3.89%
1 MONTH PERFORMANCE
-10.17%
3 MONTH PERFORMANCE
+25.35%
6 MONTH PERFORMANCE
+59.69%
YEAR-TO-DATE PERFORMANCE
+21.41%
1 YEAR PERFORMANCE
-20.77%
ClearOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $6.32 | $6.18 (-2.22%) | $6.72 | $6.10 | 2.30 K | $11.53 M |
| 02/13/2026 | $6.51 | $6.43 (-1.23%) | $6.69 | $6.33 | 4.50 K | $11.15 M |
| 02/12/2026 | $6.79 | $6.49 (-4.42%) | $6.79 | $6.27 | 4.11 K | $11.26 M |
| 02/11/2026 | $6.52 | $6.25 (-4.14%) | $6.52 | $6.12 | 3.33 K | $10.84 M |
| 02/10/2026 | $6.69 | $6.65 (-0.6%) | $7.05 | $6.63 | 3.53 K | $11.53 M |
| 02/09/2026 | $7.05 | $6.58 (-6.67%) | $7.11 | $6.52 | 4.75 K | $11.41 M |
| 02/06/2026 | $6.37 | $7.05 (10.68%) | $7.15 | $6.35 | 10.43 K | $12.23 M |
| 02/05/2026 | $6.34 | $6.33 (-0.16%) | $6.35 | $6.33 | 2.50 K | $10.98 M |
| 02/04/2026 | $6.50 | $6.43 (-1.08%) | $7.00 | $6.33 | 12.93 K | $11.15 M |
| 02/03/2026 | $6.10 | $6.11 (0.16%) | $6.16 | $6.10 | 2.90 K | $10.60 M |
| 02/02/2026 | $6.10 | $6.27 (2.79%) | $6.56 | $6.10 | 4.00 K | $10.87 M |
| 01/30/2026 | $6.12 | $6.47 (5.72%) | $6.50 | $6.12 | 16.25 K | $11.22 M |
| 01/29/2026 | $6.23 | $6.50 (4.33%) | $6.63 | $6.23 | 4.70 K | $11.27 M |
| 01/28/2026 | $6.90 | $6.84 (-0.87%) | $6.97 | $6.84 | 5.15 K | $11.86 M |
| 01/27/2026 | $7.15 | $7.02 (-1.82%) | $7.16 | $6.82 | 6.93 K | $12.17 M |
| 01/26/2026 | $6.73 | $6.71 (-0.3%) | $6.73 | $6.45 | 2.30 K | $11.64 M |
| 01/23/2026 | $6.52 | $6.86 (5.21%) | $6.86 | $6.52 | 3.92 K | $11.90 M |
| 01/22/2026 | $6.86 | $6.86 (0%) | $7.10 | $6.54 | 13.01 K | $11.90 M |
| 01/21/2026 | $6.41 | $6.94 (8.27%) | $7.00 | $6.36 | 6.91 K | $12.04 M |
| 01/20/2026 | $6.50 | $6.87 (5.69%) | $6.87 | $6.50 | 11.60 K | $11.91 M |
| 01/16/2026 | $6.80 | $6.88 (1.18%) | $6.90 | $6.06 | 31.20 K | $11.93 M |
| 01/15/2026 | $6.72 | $6.97 (3.72%) | $7.12 | $6.72 | 16.15 K | $12.09 M |
| 01/14/2026 | $6.80 | $6.82 (0.29%) | $6.98 | $6.61 | 14.84 K | $11.83 M |
| 01/13/2026 | $5.53 | $6.99 (26.4%) | $7.03 | $5.37 | 94.83 K | $12.12 M |
| 01/12/2026 | $5.37 | $5.54 (3.17%) | $5.84 | $5.28 | 8.36 K | $9.61 M |
| 01/09/2026 | $5.13 | $5.63 (9.75%) | $5.63 | $4.93 | 15.12 K | $9.76 M |
| 01/08/2026 | $5.30 | $5.14 (-3.02%) | $5.30 | $5.09 | 10.23 K | $8.91 M |
| 01/07/2026 | $5.02 | $5.02 (0%) | $5.02 | $5.02 | 41 | $8.71 M |
| 01/06/2026 | $5.05 | $5.02 (-0.59%) | $5.26 | $4.78 | 9.60 K | $8.71 M |
| 01/05/2026 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.10 | 7.09 K | $8.93 M |
| 01/02/2026 | $5.09 | $5.28 (3.73%) | $5.33 | $4.60 | 4.04 K | $9.16 M |
| 12/31/2025 | $5.10 | $5.09 (-0.2%) | $5.10 | $4.64 | 4.85 K | $8.83 M |
| 12/30/2025 | $4.95 | $5.20 (5.05%) | $5.20 | $4.90 | 3.94 K | $9.02 M |
| 12/29/2025 | $5.16 | $4.86 (-5.81%) | $5.30 | $4.86 | 15.42 K | $8.43 M |
| 12/26/2025 | $5.14 | $5.33 (3.7%) | $5.36 | $5.07 | 17.23 K | $9.24 M |
| 12/24/2025 | $5.33 | $5.14 (-3.56%) | $5.43 | $5.14 | 29.34 K | $8.91 M |
| 12/23/2025 | $5.19 | $5.35 (3.08%) | $5.36 | $5.15 | 39.40 K | $9.28 M |
| 12/22/2025 | $5.31 | $5.21 (-1.88%) | $5.39 | $5.18 | 4.71 K | $9.04 M |
| 12/19/2025 | $5.23 | $5.37 (2.68%) | $5.37 | $5.22 | 1.92 K | $9.31 M |
| 12/18/2025 | $5.35 | $5.35 (0%) | $5.53 | $5.24 | 3.21 K | $9.28 M |
| 12/17/2025 | $5.18 | $5.26 (1.54%) | $5.26 | $5.18 | 1.00 K | $9.12 M |
| 12/16/2025 | $5.10 | $5.46 (7.06%) | $5.52 | $5.10 | 7.25 K | $9.47 M |
| 12/15/2025 | $5.35 | $5.11 (-4.49%) | $5.40 | $5.10 | 9.40 K | $8.86 M |
| 12/12/2025 | $5.19 | $5.30 (2.12%) | $5.57 | $5.10 | 21.17 K | $9.19 M |
| 12/11/2025 | $5.30 | $6.29 (18.68%) | $6.29 | $5.30 | 163.00 K | $10.91 M |
| 12/10/2025 | $5.67 | $5.58 (-1.59%) | $5.80 | $5.39 | 8.99 K | $9.68 M |
| 12/09/2025 | $5.45 | $5.60 (2.75%) | $5.60 | $5.45 | 4.20 K | $9.71 M |
| 12/08/2025 | $5.29 | $5.46 (3.21%) | $5.46 | $5.25 | 3.71 K | $9.47 M |
| 12/05/2025 | $5.32 | $5.29 (-0.56%) | $5.32 | $5.28 | 2.21 K | $9.17 M |
| 12/04/2025 | $5.21 | $5.33 (2.3%) | $5.33 | $5.21 | 1.90 K | $9.24 M |
| 12/03/2025 | $5.07 | $5.14 (1.38%) | $5.24 | $5.07 | 1.13 K | $8.91 M |
| 12/02/2025 | $5.24 | $5.24 (0%) | $5.24 | $5.24 | 2.10 K | $9.09 M |
| 12/01/2025 | $5.36 | $5.22 (-2.61%) | $5.36 | $5.13 | 1.43 K | $9.05 M |
| 11/28/2025 | $4.91 | $5.27 (7.33%) | $5.44 | $4.75 | 17.30 K | $9.14 M |
| 11/26/2025 | $4.63 | $4.68 (1.08%) | $4.88 | $4.59 | 3.62 K | $8.12 M |
| 11/25/2025 | $4.47 | $4.61 (3.13%) | $4.92 | $4.47 | 2.00 K | $7.99 M |
| 11/24/2025 | $4.57 | $4.43 (-3.06%) | $4.57 | $4.32 | 4.00 K | $7.68 M |
| 11/21/2025 | $4.60 | $4.29 (-6.74%) | $4.83 | $4.29 | 16.80 K | $7.44 M |
| 11/20/2025 | $4.90 | $4.69 (-4.29%) | $4.96 | $4.60 | 7.35 K | $8.13 M |
| 11/19/2025 | $4.82 | $4.77 (-1.04%) | $4.82 | $4.77 | 1.70 K | $8.27 M |
| 11/18/2025 | $4.72 | $4.93 (4.45%) | $4.93 | $4.71 | 5.50 K | $8.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
