5 DAY PERFORMANCE
+12.41%
1 MONTH PERFORMANCE
-11.80%
3 MONTH PERFORMANCE
+39.76%
6 MONTH PERFORMANCE
+7.29%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-12.62%
ClearOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $4.18 | $4.03 (-3.59%) | $4.50 | $3.91 | 26.80 K | $9.61 M |
| 08/03/2026 | $3.88 | $4.19 (7.99%) | $4.64 | $3.88 | 19.03 K | $9.99 M |
| 07/31/2026 | $4.26 | $4.08 (-4.23%) | $4.38 | $3.85 | 59.00 K | $9.73 M |
| 07/30/2026 | $4.43 | $4.31 (-2.71%) | $4.54 | $4.11 | 18.81 K | $10.27 M |
| 07/29/2026 | $4.94 | $4.50 (-8.91%) | $5.00 | $4.37 | 24.08 K | $10.73 M |
| 07/28/2026 | $4.91 | $5.09 (3.67%) | $5.23 | $4.83 | 17.54 K | $12.13 M |
| 07/27/2026 | $5.23 | $5.07 (-3.06%) | $5.35 | $4.67 | 55.61 K | $12.09 M |
| 07/24/2026 | $5.54 | $5.34 (-3.61%) | $5.59 | $5.11 | 33.56 K | $12.73 M |
| 07/23/2026 | $6.12 | $5.54 (-9.48%) | $6.24 | $5.52 | 64.54 K | $13.21 M |
| 07/22/2026 | $6.65 | $6.24 (-6.17%) | $6.81 | $5.79 | 103.91 K | $14.87 M |
| 07/21/2026 | $7.03 | $6.70 (-4.69%) | $7.33 | $6.60 | 108.90 K | $15.97 M |
| 07/20/2026 | $7.13 | $7.37 (3.37%) | $7.60 | $7.01 | 67.11 K | $17.57 M |
| 07/17/2026 | $6.92 | $7.30 (5.49%) | $7.70 | $6.26 | 222.92 K | $17.40 M |
| 07/16/2026 | $7.59 | $7.21 (-5.01%) | $7.96 | $6.88 | 189.02 K | $17.19 M |
| 07/15/2026 | $6.58 | $7.69 (16.87%) | $9.80 | $6.58 | 2.62 M | $18.33 M |
| 07/14/2026 | $6.20 | $6.62 (6.77%) | $9.45 | $5.50 | 1.68 M | $15.78 M |
| 07/13/2026 | $8.50 | $6.60 (-22.35%) | $10.00 | $6.59 | 440.70 K | $15.73 M |
| 07/10/2026 | $9.04 | $8.39 (-7.19%) | $10.39 | $8.11 | 673.70 K | $20.00 M |
| 07/09/2026 | $10.85 | $9.65 (-11.06%) | $12.39 | $9.65 | 2.45 M | $23.00 M |
| 07/08/2026 | $11.87 | $10.16 (-14.41%) | $14.59 | $9.50 | 6.06 M | $24.22 M |
| 07/07/2026 | $9.59 | $13.84 (44.32%) | $16.50 | $8.13 | 83.75 M | $32.99 M |
| 07/06/2026 | $6.44 | $7.00 (8.7%) | $7.93 | $5.76 | 7.37 M | $16.69 M |
| 07/02/2026 | $3.60 | $6.48 (80%) | $9.62 | $3.12 | 88.54 M | $15.45 M |
| 07/01/2026 | $2.99 | $3.22 (7.69%) | $3.22 | $2.99 | 7.00 K | $7.68 M |
| 06/30/2026 | $3.32 | $3.33 (0.3%) | $3.34 | $3.03 | 7.32 K | $7.94 M |
| 06/29/2026 | $3.11 | $3.35 (7.72%) | $3.35 | $3.11 | 6.85 K | $7.99 M |
| 06/26/2026 | $3.12 | $3.14 (0.64%) | $3.17 | $3.12 | 2.41 K | $7.48 M |
| 06/25/2026 | $2.88 | $3.15 (9.38%) | $3.20 | $2.76 | 16.69 K | $7.51 M |
| 06/24/2026 | $3.08 | $2.74 (-11.04%) | $3.22 | $2.72 | 56.80 K | $6.53 M |
| 06/23/2026 | $3.54 | $3.02 (-14.69%) | $4.25 | $2.84 | 236.81 K | $7.20 M |
| 06/22/2026 | $3.59 | $3.38 (-5.85%) | $3.59 | $3.08 | 19.50 K | $8.06 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.
