5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-57.30%
3 MONTH PERFORMANCE
-42.26%
6 MONTH PERFORMANCE
-38.96%
YEAR-TO-DATE PERFORMANCE
-60.90%
1 YEAR PERFORMANCE
-52.29%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $4.54 | $4.59 (1.1%) | $4.59 | $4.47 | 2.29 K | $111.62 M |
| 08/12/2025 | $4.55 | $4.57 (0.44%) | $4.63 | $4.46 | 3.63 K | $113.10 M |
| 08/11/2025 | $4.59 | $4.56 (-0.65%) | $4.68 | $4.41 | 6.10 K | $112.85 M |
| 08/08/2025 | $4.45 | $4.61 (3.6%) | $4.66 | $4.35 | 8.42 K | $114.09 M |
| 08/07/2025 | $4.30 | $4.49 (4.42%) | $4.59 | $4.30 | 10.12 K | $111.12 M |
| 08/06/2025 | $4.65 | $4.33 (-6.88%) | $4.73 | $4.29 | 37.00 K | $107.16 M |
| 08/05/2025 | $4.76 | $4.73 (-0.63%) | $4.91 | $4.70 | 15.16 K | $117.06 M |
| 08/04/2025 | $4.83 | $4.76 (-1.45%) | $4.93 | $4.58 | 12.40 K | $117.80 M |
| 08/01/2025 | $5.02 | $4.56 (-9.16%) | $5.02 | $4.45 | 17.94 K | $112.85 M |
| 07/31/2025 | $5.46 | $5.02 (-8.06%) | $5.46 | $5.01 | 34.65 K | $124.24 M |
| 07/30/2025 | $5.25 | $5.13 (-2.29%) | $5.30 | $5.10 | 11.41 K | $126.96 M |
| 07/29/2025 | $5.46 | $5.35 (-2.01%) | $5.46 | $5.25 | 8.60 K | $132.40 M |
| 07/28/2025 | $5.75 | $5.52 (-4%) | $5.75 | $5.27 | 123.90 K | $136.61 M |
| 07/25/2025 | $5.70 | $5.75 (0.88%) | $6.18 | $5.60 | 70.00 K | $142.30 M |
| 07/24/2025 | $6.08 | $5.72 (-5.92%) | $6.12 | $5.71 | 18.55 K | $141.56 M |
| 07/23/2025 | $5.86 | $6.08 (3.75%) | $6.30 | $5.85 | 32.30 K | $150.47 M |
| 07/22/2025 | $6.38 | $5.94 (-6.9%) | $6.76 | $5.87 | 59.61 K | $147.01 M |
| 07/21/2025 | $7.34 | $6.40 (-12.81%) | $7.34 | $6.40 | 146.53 K | $158.39 M |
| 07/18/2025 | $8.60 | $7.89 (-8.26%) | $8.97 | $7.70 | 121.55 K | $195.27 M |
| 07/17/2025 | $8.70 | $8.44 (-2.99%) | $9.00 | $8.44 | 160.60 K | $208.88 M |
| 07/16/2025 | $9.18 | $8.77 (-4.47%) | $9.40 | $8.58 | 175.91 K | $217.04 M |
| 07/15/2025 | $10.01 | $9.31 (-6.99%) | $10.01 | $9.17 | 177.57 K | $230.41 M |
| 07/14/2025 | $9.69 | $10.11 (4.33%) | $10.65 | $9.58 | 45.70 K | $250.21 M |
| 07/11/2025 | $11.02 | $10.75 (-2.45%) | $11.28 | $10.50 | 215.10 K | $266.05 M |
| 07/10/2025 | $12.00 | $11.24 (-6.33%) | $12.25 | $11.05 | 73.87 K | $278.17 M |
| 07/09/2025 | $10.70 | $11.91 (11.31%) | $11.98 | $10.70 | 130.82 K | $294.76 M |
| 07/08/2025 | $10.69 | $10.92 (2.15%) | $11.43 | $10.69 | 201.50 K | $270.25 M |
| 07/07/2025 | $10.40 | $11.00 (5.77%) | $11.44 | $9.75 | 228.50 K | $272.23 M |
| 07/03/2025 | $10.10 | $10.00 (-0.99%) | $10.57 | $9.97 | 156.92 K | $247.49 M |
| 07/02/2025 | $8.58 | $9.75 (13.64%) | $10.14 | $8.42 | 496.60 K | $241.30 M |
| 07/01/2025 | $12.50 | $10.48 (-16.16%) | $15.42 | $9.31 | 38.80 M | $259.36 M |
| 06/30/2025 | $5.54 | $5.75 (3.79%) | $6.03 | $5.54 | 592.81 K | $142.30 M |
| 06/27/2025 | $5.43 | $5.52 (1.66%) | $5.54 | $5.25 | 19.20 K | $136.61 M |
| 06/26/2025 | $5.20 | $5.24 (0.77%) | $5.45 | $5.14 | 28.93 K | $129.68 M |
| 06/25/2025 | $5.36 | $5.49 (2.43%) | $5.59 | $5.36 | 7.70 K | $135.87 M |
| 06/24/2025 | $5.42 | $5.40 (-0.37%) | $6.00 | $4.98 | 37.15 K | $133.64 M |
| 06/23/2025 | $5.75 | $5.55 (-3.48%) | $6.31 | $5.19 | 26.31 K | $137.35 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 |
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.
