5 DAY PERFORMANCE
+15.44%
1 MONTH PERFORMANCE
-65.97%
3 MONTH PERFORMANCE
+48.58%
6 MONTH PERFORMANCE
-33.19%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
+4.90%
ClearOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.75 | $9.80 (-16.6%) | $12.49 | $8.22 | 64.50 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 |
| 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 |
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.
