5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
+16.97%
3 MONTH PERFORMANCE
+24.20%
6 MONTH PERFORMANCE
-3.24%
YEAR-TO-DATE PERFORMANCE
-50.38%
1 YEAR PERFORMANCE
-35.28%
ClearOne, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $5.20 | $4.95 (-4.81%) | $5.20 | $4.95 | 1.93 K | $8.58 M |
| 11/14/2025 | $4.98 | $5.46 (9.64%) | $5.46 | $4.97 | 5.10 K | $9.47 M |
| 11/13/2025 | $5.62 | $5.08 (-9.61%) | $5.62 | $5.07 | 3.87 K | $8.81 M |
| 11/12/2025 | $5.14 | $5.98 (16.34%) | $5.98 | $5.14 | 7.24 K | $10.37 M |
| 11/11/2025 | $5.07 | $5.27 (3.94%) | $5.27 | $5.07 | 4.30 K | $9.14 M |
| 11/10/2025 | $5.15 | $5.03 (-2.33%) | $5.28 | $5.03 | 6.61 K | $8.72 M |
| 11/07/2025 | $5.15 | $4.98 (-3.3%) | $5.41 | $4.98 | 12.50 K | $8.64 M |
| 11/06/2025 | $5.18 | $4.97 (-4.05%) | $5.24 | $4.95 | 7.84 K | $8.62 M |
| 11/05/2025 | $5.33 | $5.21 (-2.25%) | $5.50 | $5.16 | 3.60 K | $9.04 M |
| 11/04/2025 | $5.30 | $5.17 (-2.45%) | $5.35 | $5.17 | 3.95 K | $8.97 M |
| 11/03/2025 | $5.39 | $5.45 (1.11%) | $6.00 | $5.39 | 5.48 K | $9.45 M |
| 10/31/2025 | $5.86 | $5.60 (-4.44%) | $6.00 | $5.21 | 33.60 K | $9.71 M |
| 10/30/2025 | $5.60 | $5.60 (0%) | $5.80 | $5.51 | 28.44 K | $9.71 M |
| 10/29/2025 | $5.68 | $5.61 (-1.23%) | $6.00 | $5.43 | 14.92 K | $9.73 M |
| 10/28/2025 | $5.61 | $5.87 (4.63%) | $6.08 | $5.58 | 10.30 K | $10.18 M |
| 10/27/2025 | $5.12 | $5.92 (15.62%) | $6.25 | $5.12 | 120.94 K | $10.27 M |
| 10/24/2025 | $5.02 | $5.06 (0.8%) | $5.30 | $5.00 | 3.91 K | $8.78 M |
| 10/23/2025 | $4.80 | $5.18 (7.92%) | $5.30 | $4.76 | 9.90 K | $8.98 M |
| 10/22/2025 | $4.82 | $4.66 (-3.32%) | $5.01 | $4.62 | 12.40 K | $8.08 M |
| 10/21/2025 | $5.07 | $4.82 (-4.93%) | $5.10 | $4.82 | 6.52 K | $8.36 M |
| 10/20/2025 | $5.04 | $5.07 (0.6%) | $5.15 | $4.78 | 8.39 K | $8.79 M |
| 10/17/2025 | $5.28 | $4.98 (-5.68%) | $5.28 | $4.98 | 11.02 K | $8.64 M |
| 10/16/2025 | $5.70 | $5.27 (-7.54%) | $5.70 | $5.25 | 31.22 K | $9.14 M |
| 10/15/2025 | $5.77 | $5.67 (-1.73%) | $5.96 | $5.62 | 10.45 K | $9.83 M |
| 10/14/2025 | $5.87 | $5.77 (-1.7%) | $5.87 | $5.77 | 4.00 K | $10.01 M |
| 10/13/2025 | $5.93 | $5.96 (0.51%) | $6.00 | $5.66 | 12.82 K | $10.34 M |
| 10/10/2025 | $5.88 | $5.93 (0.85%) | $5.93 | $5.60 | 7.97 K | $10.28 M |
| 10/09/2025 | $5.70 | $5.96 (4.56%) | $6.19 | $5.70 | 28.76 K | $10.34 M |
| 10/08/2025 | $5.80 | $5.88 (1.38%) | $5.98 | $5.80 | 13.50 K | $10.20 M |
| 10/07/2025 | $5.79 | $5.77 (-0.35%) | $5.92 | $5.59 | 10.40 K | $10.01 M |
| 10/06/2025 | $5.72 | $5.85 (2.27%) | $6.14 | $5.56 | 30.50 K | $10.15 M |
| 10/03/2025 | $5.50 | $5.71 (3.82%) | $5.80 | $5.50 | 36.20 K | $9.90 M |
| 10/02/2025 | $5.83 | $5.77 (-1.03%) | $5.95 | $5.65 | 7.90 K | $10.01 M |
| 10/01/2025 | $5.80 | $5.83 (0.52%) | $5.99 | $5.63 | 9.02 K | $10.11 M |
| 09/30/2025 | $5.52 | $5.81 (5.25%) | $6.87 | $5.28 | 189.70 K | $10.08 M |
| 09/29/2025 | $5.13 | $5.25 (2.34%) | $5.47 | $5.05 | 30.90 K | $9.10 M |
| 09/26/2025 | $5.07 | $5.06 (-0.2%) | $5.28 | $5.05 | 6.16 K | $8.78 M |
| 09/25/2025 | $5.59 | $5.14 (-8.05%) | $5.59 | $5.12 | 27.42 K | $8.91 M |
| 09/24/2025 | $5.54 | $5.49 (-0.9%) | $5.68 | $5.44 | 22.13 K | $9.52 M |
| 09/23/2025 | $5.66 | $5.61 (-0.88%) | $5.71 | $5.37 | 16.30 K | $9.73 M |
| 09/22/2025 | $5.21 | $5.63 (8.06%) | $5.69 | $5.21 | 67.95 K | $9.76 M |
| 09/19/2025 | $5.74 | $5.39 (-6.1%) | $6.20 | $5.26 | 275.60 K | $9.35 M |
| 09/18/2025 | $5.05 | $5.14 (1.78%) | $5.14 | $4.95 | 121.10 K | $8.91 M |
| 09/17/2025 | $5.20 | $5.13 (-1.35%) | $5.20 | $4.88 | 13.93 K | $8.90 M |
| 09/16/2025 | $5.24 | $5.16 (-1.53%) | $5.29 | $4.95 | 19.32 K | $8.95 M |
| 09/15/2025 | $4.65 | $5.15 (10.75%) | $5.29 | $4.65 | 77.46 K | $8.93 M |
| 09/12/2025 | $4.65 | $4.72 (1.51%) | $5.25 | $4.65 | 47.72 K | $8.19 M |
| 09/11/2025 | $4.18 | $4.73 (13.16%) | $4.74 | $4.18 | 25.00 K | $8.20 M |
| 09/10/2025 | $4.57 | $4.39 (-3.94%) | $4.66 | $4.09 | 32.27 K | $7.61 M |
| 09/09/2025 | $4.55 | $4.57 (0.44%) | $4.68 | $4.55 | 20.77 K | $7.93 M |
| 09/08/2025 | $4.97 | $4.69 (-5.63%) | $5.01 | $4.20 | 162.10 K | $8.13 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.
