5 DAY PERFORMANCE
-14.15%
1 MONTH PERFORMANCE
-8.94%
3 MONTH PERFORMANCE
+753.08%
6 MONTH PERFORMANCE
+815.25%
YEAR-TO-DATE PERFORMANCE
+590.18%
1 YEAR PERFORMANCE
+660.56%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $5.75 | $5.49 (-4.52%) | $6.31 | $5.19 | 18.90 K | $151.21 M |
| 06/20/2025 | $6.48 | $5.80 (-10.49%) | $8.91 | $5.06 | 239.32 K | $143.54 M |
| 06/18/2025 | $5.96 | $6.29 (5.54%) | $6.45 | $5.96 | 7.01 K | $155.67 M |
| 06/17/2025 | $6.12 | $6.09 (-0.49%) | $6.12 | $5.90 | 5.70 K | $150.72 M |
| 06/16/2025 | $5.66 | $6.12 (8.13%) | $6.18 | $5.55 | 6.42 K | $151.46 M |
| 06/13/2025 | $5.52 | $5.74 (3.99%) | $5.74 | $5.44 | 15.69 K | $142.06 M |
| 06/12/2025 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.52 | 17.50 K | $143.54 M |
| 06/11/2025 | $6.12 | $5.71 (-6.7%) | $6.50 | $5.53 | 18.97 K | $141.31 M |
| 06/10/2025 | $5.91 | $6.01 (1.69%) | $6.22 | $5.12 | 41.11 K | $148.74 M |
| 06/09/2025 | $5.81 | $6.45 (11.02%) | $6.60 | $5.70 | 178.84 K | $159.63 M |
| 06/06/2025 | $6.30 | $6.02 (-4.44%) | $6.58 | $6.00 | 97.09 K | $148.99 M |
| 06/05/2025 | $6.30 | $6.30 (0%) | $6.59 | $5.95 | 126.30 K | $10.39 M |
| 06/04/2025 | $5.70 | $6.30 (10.53%) | $6.47 | $5.43 | 91.70 K | $10.40 M |
| 06/03/2025 | $5.25 | $5.78 (10.1%) | $5.85 | $5.25 | 169.66 K | $9.53 M |
| 06/02/2025 | $5.10 | $5.52 (8.24%) | $5.55 | $4.35 | 2.25 M | $9.11 M |
| 05/30/2025 | $5.55 | $5.01 (-9.73%) | $5.55 | $4.99 | 373.24 K | $8.26 M |
| 05/29/2025 | $5.40 | $5.55 (2.78%) | $5.61 | $5.31 | 120.90 K | $9.15 M |
| 05/28/2025 | $5.85 | $5.46 (-6.67%) | $6.00 | $5.29 | 316.40 K | $9.00 M |
| 05/27/2025 | $6.00 | $5.96 (-0.67%) | $6.15 | $5.56 | 334.90 K | $9.83 M |
| 05/23/2025 | $6.60 | $5.93 (-10.15%) | $6.72 | $5.25 | 1.44 M | $9.78 M |
| 05/22/2025 | $7.08 | $6.24 (-11.86%) | $7.12 | $5.55 | 340.83 K | $10.29 M |
| 05/21/2025 | $7.50 | $7.20 (-4%) | $7.61 | $7.20 | 111.02 K | $11.88 M |
| 05/20/2025 | $7.99 | $7.66 (-4.13%) | $7.99 | $7.65 | 34.44 K | $12.63 M |
| 05/19/2025 | $7.68 | $8.10 (5.47%) | $8.24 | $7.68 | 20.71 K | $13.36 M |
| 05/16/2025 | $7.65 | $7.73 (1.05%) | $8.16 | $7.65 | 14.13 K | $12.75 M |
| 05/15/2025 | $7.73 | $8.09 (4.66%) | $8.10 | $7.58 | 14.33 K | $13.34 M |
| 05/14/2025 | $7.76 | $7.53 (-2.96%) | $8.25 | $7.20 | 67.90 K | $12.42 M |
| 05/13/2025 | $8.39 | $7.95 (-5.24%) | $8.39 | $7.80 | 31.50 K | $13.12 M |
| 05/12/2025 | $7.67 | $8.40 (9.52%) | $8.55 | $7.67 | 61.35 K | $13.86 M |
| 05/09/2025 | $0.54 | $0.54 (-0.19%) | $0.55 | $0.51 | 16.90 K | $12.84 M |
| 05/08/2025 | $0.54 | $0.52 (-4.3%) | $0.56 | $0.51 | 18.55 K | $12.50 M |
| 05/07/2025 | $0.56 | $0.57 (0.94%) | $0.58 | $0.54 | 26.62 K | $13.68 M |
| 05/06/2025 | $0.54 | $0.58 (8.13%) | $0.58 | $0.54 | 8.70 K | $13.88 M |
| 05/05/2025 | $0.51 | $0.58 (14.61%) | $0.59 | $0.51 | 36.10 K | $14.02 M |
| 05/02/2025 | $0.54 | $0.52 (-3.7%) | $0.54 | $0.50 | 26.60 K | $12.48 M |
| 05/01/2025 | $0.56 | $0.53 (-5.59%) | $0.57 | $0.53 | 18.24 K | $12.73 M |
| 04/30/2025 | $0.53 | $0.57 (6.43%) | $0.57 | $0.53 | 15.50 K | $13.65 M |
| 04/29/2025 | $0.54 | $0.55 (2.71%) | $0.56 | $0.53 | 6.61 K | $13.20 M |
| 04/28/2025 | $0.54 | $0.56 (4.58%) | $0.56 | $0.52 | 22.92 K | $13.53 M |
| 04/25/2025 | $0.54 | $0.55 (2.62%) | $0.55 | $0.50 | 35.11 K | $13.17 M |
| 04/24/2025 | $0.48 | $0.53 (10.48%) | $0.54 | $0.48 | 43.53 K | $12.78 M |
| 04/23/2025 | $0.52 | $0.50 (-3.33%) | $0.52 | $0.48 | 24.50 K | $12.00 M |
| 04/22/2025 | $0.50 | $0.49 (-1.98%) | $0.50 | $0.48 | 30.92 K | $11.76 M |
| 04/21/2025 | $0.49 | $0.49 (0.51%) | $0.50 | $0.49 | 23.42 K | $11.82 M |
| 04/17/2025 | $0.49 | $0.50 (1.29%) | $0.50 | $0.48 | 19.20 K | $11.91 M |
| 04/16/2025 | $0.51 | $0.51 (0%) | $0.51 | $0.49 | 13.84 K | $12.24 M |
| 04/15/2025 | $0.50 | $0.51 (1.02%) | $0.54 | $0.49 | 17.41 K | $12.12 M |
| 04/14/2025 | $0.48 | $0.48 (-0.72%) | $0.51 | $0.48 | 50.25 K | $11.52 M |
| 04/11/2025 | $0.48 | $0.48 (0.02%) | $0.59 | $0.45 | 51.40 K | $11.52 M |
| 04/10/2025 | $0.49 | $0.50 (2.08%) | $0.55 | $0.49 | 14.20 K | $12.00 M |
| 04/09/2025 | $0.50 | $0.51 (1.5%) | $0.51 | $0.48 | 52.35 K | $12.18 M |
| 04/08/2025 | $0.55 | $0.49 (-11.15%) | $0.55 | $0.45 | 38.71 K | $11.76 M |
| 04/07/2025 | $0.46 | $0.45 (-2.06%) | $0.48 | $0.44 | 33.25 K | $10.83 M |
| 04/04/2025 | $0.48 | $0.46 (-3.85%) | $0.55 | $0.43 | 76.60 K | $11.07 M |
| 04/03/2025 | $0.50 | $0.49 (-2.62%) | $0.56 | $0.49 | 73.70 K | $11.76 M |
| 04/02/2025 | $0.54 | $0.52 (-3.12%) | $0.60 | $0.49 | 184.19 K | $12.45 M |
| 04/01/2025 | $0.56 | $0.54 (-4.42%) | $0.61 | $0.52 | 100.97 K | $12.86 M |
| 03/31/2025 | $0.66 | $0.56 (-15.44%) | $0.66 | $0.55 | 63.73 K | $13.39 M |
| 03/28/2025 | $0.65 | $0.61 (-6.91%) | $0.65 | $0.60 | 43.90 K | $14.54 M |
| 03/27/2025 | $0.62 | $0.67 (7.34%) | $0.68 | $0.62 | 13.70 K | $15.97 M |
| 03/26/2025 | $0.61 | $0.65 (6.28%) | $0.67 | $0.61 | 20.45 K | $15.56 M |
| 03/25/2025 | $0.63 | $0.61 (-2.76%) | $0.63 | $0.60 | 31.14 K | $14.64 M |
| 03/24/2025 | $0.65 | $0.63 (-2.91%) | $0.65 | $0.61 | 32.43 K | $15.04 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.
