5 DAY PERFORMANCE
+39.76%
1 MONTH PERFORMANCE
+43.16%
3 MONTH PERFORMANCE
+16.30%
6 MONTH PERFORMANCE
-11.96%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-15.14%
ClearOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.59 | $3.38 (-5.85%) | $3.59 | $3.08 | 19.50 K | $8.06 M |
| 06/18/2026 | $3.50 | $3.37 (-3.71%) | $3.84 | $3.37 | 9.32 K | $8.03 M |
| 06/17/2026 | $3.85 | $3.65 (-5.19%) | $3.95 | $3.49 | 7.83 K | $8.70 M |
| 06/16/2026 | $3.50 | $3.66 (4.57%) | $4.10 | $3.47 | 26.40 K | $8.72 M |
| 06/15/2026 | $3.56 | $3.48 (-2.25%) | $3.60 | $3.48 | 2.62 K | $8.30 M |
| 06/12/2026 | $3.56 | $3.72 (4.49%) | $3.88 | $3.45 | 5.70 K | $8.87 M |
| 06/11/2026 | $3.39 | $3.81 (12.39%) | $3.91 | $3.39 | 6.40 K | $9.08 M |
| 06/10/2026 | $3.64 | $3.89 (6.87%) | $3.89 | $3.64 | 8.80 K | $9.27 M |
| 06/09/2026 | $3.18 | $3.57 (12.26%) | $3.57 | $3.18 | 9.52 K | $8.51 M |
| 06/08/2026 | $3.23 | $3.32 (2.79%) | $3.50 | $3.11 | 12.60 K | $7.91 M |
| 06/05/2026 | $3.33 | $3.16 (-5.11%) | $3.33 | $3.16 | 6.06 K | $7.53 M |
| 06/04/2026 | $3.25 | $3.34 (2.77%) | $3.34 | $3.12 | 6.30 K | $7.96 M |
| 06/03/2026 | $3.24 | $3.23 (-0.31%) | $3.24 | $3.23 | 2.61 K | $7.70 M |
| 06/02/2026 | $3.19 | $3.22 (0.94%) | $3.25 | $3.12 | 7.93 K | $7.68 M |
| 06/01/2026 | $3.10 | $3.10 (0%) | $3.35 | $3.10 | 16.13 K | $7.39 M |
| 05/29/2026 | $3.32 | $3.25 (-2.11%) | $3.35 | $3.08 | 5.61 K | $7.75 M |
| 05/28/2026 | $3.24 | $3.28 (1.23%) | $3.40 | $3.11 | 2.95 K | $7.82 M |
| 05/27/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 2 | $7.68 M |
| 05/26/2026 | $3.22 | $3.22 (0%) | $3.22 | $3.22 | 1.30 K | $7.68 M |
| 05/22/2026 | $3.10 | $3.29 (6.13%) | $3.29 | $3.10 | 5.60 K | $7.84 M |
| 05/21/2026 | $3.04 | $3.12 (2.63%) | $3.15 | $3.04 | 2.34 K | $7.44 M |
| 05/20/2026 | $3.14 | $3.14 (0%) | $3.14 | $3.14 | 50 | $7.48 M |
| 05/19/2026 | $3.45 | $3.14 (-8.99%) | $3.50 | $3.07 | 5.50 K | $7.48 M |
| 05/18/2026 | $3.16 | $3.23 (2.22%) | $3.23 | $3.16 | 3.10 K | $7.70 M |
| 05/15/2026 | $3.32 | $3.11 (-6.33%) | $3.33 | $3.11 | 3.75 K | $7.41 M |
| 05/14/2026 | $3.09 | $3.33 (7.77%) | $3.33 | $3.09 | 1.41 K | $7.94 M |
| 05/13/2026 | $3.10 | $3.30 (6.45%) | $3.30 | $3.10 | 4.64 K | $7.87 M |
| 05/12/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 3.40 K | $7.87 M |
| 05/11/2026 | $3.12 | $3.22 (3.21%) | $3.23 | $3.12 | 5.12 K | $7.68 M |
| 05/08/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 173 | $7.56 M |
| 05/07/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 1.23 K | $7.56 M |
| 05/06/2026 | $3.47 | $3.26 (-6.05%) | $3.47 | $3.23 | 9.80 K | $7.77 M |
| 05/05/2026 | $3.30 | $3.54 (7.27%) | $3.54 | $3.30 | 1.50 K | $8.44 M |
| 05/04/2026 | $3.70 | $3.27 (-11.62%) | $4.00 | $3.23 | 13.52 K | $7.79 M |
| 05/01/2026 | $3.60 | $3.51 (-2.5%) | $3.65 | $3.27 | 2.70 K | $8.37 M |
| 04/30/2026 | $3.30 | $3.28 (-0.61%) | $3.70 | $3.25 | 7.40 K | $7.82 M |
| 04/29/2026 | $3.17 | $3.60 (13.56%) | $3.60 | $3.17 | 8.74 K | $8.58 M |
| 04/28/2026 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 0 | $7.94 M |
| 04/27/2026 | $3.32 | $3.33 (0.3%) | $3.34 | $3.30 | 2.74 K | $7.94 M |
| 04/24/2026 | $3.23 | $3.22 (-0.31%) | $3.26 | $3.19 | 6.78 K | $7.68 M |
| 04/23/2026 | $3.24 | $3.13 (-3.4%) | $3.25 | $3.13 | 5.61 K | $7.46 M |
| 04/22/2026 | $3.05 | $3.14 (2.95%) | $3.14 | $3.05 | 4.34 K | $7.48 M |
| 04/21/2026 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 7 | $7.75 M |
| 04/20/2026 | $3.28 | $3.25 (-0.91%) | $3.34 | $3.13 | 14.60 K | $7.75 M |
| 04/17/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.20 | 2.52 K | $7.63 M |
| 04/16/2026 | $2.90 | $3.07 (5.86%) | $3.07 | $2.85 | 13.75 K | $7.32 M |
| 04/15/2026 | $2.79 | $2.81 (0.72%) | $2.91 | $2.76 | 11.35 K | $6.70 M |
| 04/14/2026 | $3.09 | $2.72 (-11.97%) | $3.09 | $2.71 | 27.41 K | $6.48 M |
| 04/13/2026 | $3.10 | $3.10 (0%) | $3.20 | $3.03 | 5.90 K | $7.39 M |
| 04/10/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 1.40 K | $7.56 M |
| 04/09/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 1 | $7.91 M |
| 04/08/2026 | $3.77 | $3.32 (-11.94%) | $3.77 | $3.32 | 3.01 K | $7.91 M |
| 04/07/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 2.89 K | $7.87 M |
| 04/06/2026 | $3.05 | $3.30 (8.2%) | $3.30 | $3.05 | 2.90 K | $7.87 M |
| 04/02/2026 | $3.03 | $3.16 (4.29%) | $3.19 | $3.00 | 4.80 K | $7.53 M |
| 04/01/2026 | $3.51 | $3.25 (-7.41%) | $3.56 | $3.22 | 7.64 K | $7.75 M |
| 03/31/2026 | $3.63 | $3.56 (-1.93%) | $3.63 | $3.37 | 6.27 K | $8.49 M |
| 03/30/2026 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.50 | 1.20 K | $8.61 M |
| 03/27/2026 | $4.07 | $3.80 (-6.63%) | $4.07 | $3.68 | 2.80 K | $9.06 M |
| 03/26/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.83 | 3.38 K | $9.30 M |
| 03/25/2026 | $4.01 | $3.90 (-2.74%) | $4.10 | $3.90 | 6.73 K | $9.30 M |
| 03/24/2026 | $3.99 | $3.96 (-0.75%) | $4.05 | $3.95 | 11.20 K | $9.44 M |
| 03/23/2026 | $4.13 | $4.05 (-1.94%) | $4.15 | $3.96 | 11.80 K | $9.65 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.
