5 DAY PERFORMANCE
+38.12%
1 MONTH PERFORMANCE
+19.54%
3 MONTH PERFORMANCE
+27.99%
6 MONTH PERFORMANCE
+33.05%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-9.60%
ClearOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.79 | $4.65 (-2.92%) | $5.00 | $4.50 | 91.27 K | |
| 11/04/2026 | $5.30 | $5.00 (-5.66%) | $5.52 | $5.00 | 341.06 K | $13.38 M |
| 11/03/2026 | $4.89 | $5.55 (13.5%) | $5.58 | $4.72 | 990.80 K | $14.85 M |
| 11/02/2026 | $6.69 | $5.65 (-15.55%) | $7.40 | $5.13 | 39.10 M | $15.12 M |
| 10/30/2026 | $5.00 | $3.41 (-31.8%) | $5.00 | $3.30 | 3.65 M | $9.12 M |
| 10/29/2026 | $5.41 | $5.00 (-7.58%) | $5.41 | $4.82 | 618.83 K | $13.38 M |
| 10/28/2026 | $5.20 | $5.57 (7.12%) | $6.00 | $4.85 | 2.67 M | $14.90 M |
| 10/27/2026 | $5.99 | $4.99 (-16.69%) | $6.23 | $4.99 | 26.54 M | $13.35 M |
| 10/26/2026 | $4.33 | $4.97 (14.78%) | $5.85 | $4.02 | 83.11 M | $13.30 M |
| 10/23/2026 | $1.97 | $3.25 (64.97%) | $4.68 | $1.97 | 36.62 M | $8.70 M |
| 10/22/2026 | $1.79 | $1.92 (7.26%) | $2.10 | $1.73 | 95.04 K | $5.14 M |
| 10/21/2026 | $1.86 | $1.78 (-4.3%) | $1.90 | $1.69 | 130.40 K | $4.76 M |
| 10/20/2026 | $1.88 | $1.89 (0.53%) | $2.03 | $1.72 | 187.42 K | $5.06 M |
| 10/19/2026 | $2.93 | $1.72 (-41.3%) | $3.02 | $1.62 | 440.80 K | $4.60 M |
| 10/16/2026 | $3.08 | $2.99 (-2.92%) | $3.25 | $2.91 | 27.69 K | $8.00 M |
| 10/15/2026 | $3.04 | $3.10 (1.97%) | $3.21 | $2.89 | 59.05 K | $8.29 M |
| 10/14/2026 | $3.64 | $3.13 (-14.01%) | $3.73 | $3.13 | 60.41 K | $8.37 M |
| 10/13/2026 | $3.83 | $3.76 (-1.83%) | $4.10 | $3.76 | 78.79 K | $10.06 M |
| 10/12/2026 | $3.88 | $4.13 (6.44%) | $4.14 | $3.85 | 51.59 K | $11.05 M |
| 10/09/2026 | $3.98 | $3.91 (-1.76%) | $4.11 | $3.87 | 24.04 K | $10.46 M |
| 10/08/2026 | $4.12 | $4.11 (-0.24%) | $4.12 | $3.80 | 108.95 K | $11.00 M |
| 10/07/2026 | $3.97 | $4.11 (3.53%) | $4.15 | $3.90 | 48.29 K | $11.00 M |
| 10/06/2026 | $3.95 | $4.05 (2.53%) | $4.26 | $3.84 | 102.55 K | $10.84 M |
| 10/05/2026 | $3.90 | $3.94 (1.03%) | $4.14 | $3.70 | 130.88 K | $10.54 M |
| 10/02/2026 | $4.98 | $4.08 (-18.07%) | $5.09 | $4.04 | 132.30 K | $10.92 M |
| 10/01/2026 | $5.00 | $5.00 (0%) | $5.31 | $4.57 | 203.47 K | $13.38 M |
| 09/30/2026 | $4.30 | $5.23 (21.63%) | $5.45 | $4.28 | 769.38 K | $13.99 M |
| 09/29/2026 | $4.42 | $4.56 (3.17%) | $5.28 | $4.38 | 928.05 K | $12.20 M |
| 09/28/2026 | $5.83 | $5.10 (-12.52%) | $6.00 | $4.19 | 28.33 M | $13.64 M |
| 09/25/2026 | $3.51 | $3.45 (-1.71%) | $3.85 | $3.44 | 1.07 M | $9.23 M |
| 09/24/2026 | $4.18 | $3.43 (-17.94%) | $4.20 | $3.34 | 95.84 K | $9.18 M |
| 09/23/2026 | $4.49 | $4.22 (-6.01%) | $4.77 | $4.18 | 11.50 K | $11.29 M |
| 09/22/2026 | $4.35 | $4.28 (-1.61%) | $4.44 | $4.19 | 11.65 K | $11.45 M |
| 09/21/2026 | $4.11 | $4.46 (8.52%) | $4.70 | $4.11 | 16.95 K | $11.93 M |
| 09/18/2026 | $4.06 | $4.22 (3.94%) | $4.24 | $4.05 | 15.50 K | $11.29 M |
| 09/17/2026 | $4.05 | $4.13 (1.98%) | $4.31 | $4.02 | 18.31 K | $11.05 M |
| 09/16/2026 | $4.58 | $4.19 (-8.52%) | $4.58 | $4.17 | 26.76 K | $11.21 M |
| 09/15/2026 | $4.52 | $4.41 (-2.43%) | $4.65 | $4.40 | 16.32 K | $11.80 M |
| 09/14/2026 | $5.01 | $4.58 (-8.58%) | $5.01 | $4.48 | 46.90 K | $12.25 M |
| 09/11/2026 | $4.93 | $4.99 (1.22%) | $5.05 | $4.87 | 7.49 K | $13.35 M |
| 09/10/2026 | $4.95 | $4.87 (-1.62%) | $4.98 | $4.86 | 8.60 K | $13.03 M |
| 09/09/2026 | $4.97 | $4.91 (-1.21%) | $5.04 | $4.88 | 15.96 K | $13.14 M |
| 09/08/2026 | $5.03 | $5.01 (-0.4%) | $5.10 | $4.90 | 22.16 K | $13.40 M |
| 09/04/2026 | $5.16 | $5.09 (-1.36%) | $5.28 | $5.04 | 16.71 K | $13.62 M |
| 09/03/2026 | $5.01 | $5.13 (2.4%) | $5.25 | $5.01 | 11.53 K | $13.72 M |
| 09/02/2026 | $5.05 | $5.10 (0.99%) | $5.21 | $5.05 | 11.83 K | $13.64 M |
| 09/01/2026 | $5.21 | $5.22 (0.19%) | $5.24 | $5.00 | 32.46 K | $13.97 M |
| 08/31/2026 | $5.43 | $5.21 (-4.05%) | $5.43 | $5.16 | 13.83 K | $13.94 M |
| 08/28/2026 | $5.90 | $5.36 (-9.15%) | $5.93 | $5.31 | 28.63 K | $14.34 M |
| 08/27/2026 | $6.37 | $5.97 (-6.28%) | $6.38 | $5.97 | 23.75 K | $15.97 M |
| 08/26/2026 | $6.18 | $6.25 (1.13%) | $6.25 | $5.99 | 14.84 K | $16.72 M |
| 08/25/2026 | $5.65 | $6.17 (9.2%) | $6.17 | $5.58 | 75.19 K | $16.51 M |
| 08/24/2026 | $5.30 | $5.51 (3.96%) | $5.87 | $5.19 | 54.00 K | $14.74 M |
| 08/21/2026 | $5.27 | $5.34 (1.33%) | $5.54 | $5.18 | 31.21 K | $14.29 M |
| 08/20/2026 | $4.91 | $5.58 (13.65%) | $5.74 | $4.72 | 84.83 K | $14.93 M |
| 08/19/2026 | $5.20 | $5.00 (-3.85%) | $5.20 | $5.00 | 56.52 K | $13.38 M |
| 08/18/2026 | $4.92 | $5.25 (6.71%) | $5.43 | $4.80 | 112.90 K | $14.05 M |
| 08/17/2026 | $5.12 | $4.94 (-3.52%) | $5.24 | $4.85 | 56.71 K | $13.22 M |
| 08/14/2026 | $5.56 | $5.22 (-6.12%) | $5.63 | $5.05 | 52.24 K | $13.21 M |
| 08/13/2026 | $5.59 | $5.67 (1.43%) | $5.77 | $5.26 | 63.91 K | $15.17 M |
| 08/12/2026 | $6.13 | $5.79 (-5.55%) | $6.60 | $5.42 | 190.33 K | $15.49 M |
| 08/11/2026 | $6.85 | $6.35 (-7.3%) | $7.33 | $5.75 | 402.93 K | $16.99 M |
| 08/10/2026 | $10.64 | $8.98 (-15.6%) | $14.08 | $8.20 | 2.07 M | $24.03 M |
| 08/07/2026 | $10.67 | $10.17 (-4.69%) | $11.50 | $9.02 | 7.16 M | $24.24 M |
| 08/06/2026 | $11.69 | $9.80 (-16.17%) | $12.49 | $8.22 | 69.45 M | $23.36 M |
| 08/05/2026 | $3.90 | $3.68 (-5.64%) | $4.14 | $3.59 | 8.55 M | $8.77 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.
