5 DAY PERFORMANCE
+34.19%
1 MONTH PERFORMANCE
+42.73%
3 MONTH PERFORMANCE
-33.19%
6 MONTH PERFORMANCE
-5.23%
YEAR-TO-DATE PERFORMANCE
-7.47%
1 YEAR PERFORMANCE
-45.74%
ClearOne Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.47 | $3.03 (-12.68%) | $3.47 | $3.03 | 4.40 K | |
| 05/05/2026 | $3.30 | $3.54 (7.27%) | $3.54 | $3.30 | 1.50 K | $6.25 M |
| 05/04/2026 | $3.70 | $3.27 (-11.62%) | $4.00 | $3.23 | 13.52 K | $5.77 M |
| 05/01/2026 | $3.60 | $3.51 (-2.5%) | $3.65 | $3.27 | 2.70 K | $6.20 M |
| 04/30/2026 | $3.30 | $3.28 (-0.61%) | $3.70 | $3.25 | 7.40 K | $5.79 M |
| 04/29/2026 | $3.17 | $3.60 (13.56%) | $3.60 | $3.17 | 8.74 K | $6.36 M |
| 04/28/2026 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 0 | $5.88 M |
| 04/27/2026 | $3.32 | $3.33 (0.3%) | $3.34 | $3.30 | 2.74 K | $5.88 M |
| 04/24/2026 | $3.23 | $3.22 (-0.31%) | $3.26 | $3.19 | 6.78 K | $5.69 M |
| 04/23/2026 | $3.24 | $3.13 (-3.4%) | $3.25 | $3.13 | 5.61 K | $5.53 M |
| 04/22/2026 | $3.05 | $3.14 (2.95%) | $3.14 | $3.05 | 4.34 K | $5.54 M |
| 04/21/2026 | $3.25 | $3.25 (0%) | $3.25 | $3.25 | 7 | $5.74 M |
| 04/20/2026 | $3.28 | $3.25 (-0.91%) | $3.34 | $3.13 | 14.60 K | $5.74 M |
| 04/17/2026 | $3.21 | $3.20 (-0.31%) | $3.21 | $3.20 | 2.52 K | $5.65 M |
| 04/16/2026 | $2.90 | $3.07 (5.86%) | $3.07 | $2.85 | 13.75 K | $5.42 M |
| 04/15/2026 | $2.79 | $2.81 (0.72%) | $2.91 | $2.76 | 11.35 K | $4.96 M |
| 04/14/2026 | $3.09 | $2.72 (-11.97%) | $3.09 | $2.71 | 27.41 K | $4.80 M |
| 04/13/2026 | $3.10 | $3.10 (0%) | $3.20 | $3.03 | 5.90 K | $5.47 M |
| 04/10/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 1.40 K | $5.60 M |
| 04/09/2026 | $3.32 | $3.32 (0%) | $3.32 | $3.32 | 1 | $5.86 M |
| 04/08/2026 | $3.77 | $3.32 (-11.94%) | $3.77 | $3.32 | 3.01 K | $5.86 M |
| 04/07/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.30 | 2.89 K | $5.83 M |
| 04/06/2026 | $3.05 | $3.30 (8.2%) | $3.30 | $3.05 | 2.90 K | $5.83 M |
| 04/02/2026 | $3.03 | $3.16 (4.29%) | $3.19 | $3.00 | 4.80 K | $5.58 M |
| 04/01/2026 | $3.51 | $3.25 (-7.41%) | $3.56 | $3.22 | 7.64 K | $5.74 M |
| 03/31/2026 | $3.63 | $3.56 (-1.93%) | $3.63 | $3.37 | 6.27 K | $6.29 M |
| 03/30/2026 | $3.70 | $3.61 (-2.43%) | $3.70 | $3.50 | 1.20 K | $6.37 M |
| 03/27/2026 | $4.07 | $3.80 (-6.63%) | $4.07 | $3.68 | 2.80 K | $6.59 M |
| 03/26/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.83 | 3.38 K | $6.76 M |
| 03/25/2026 | $4.01 | $3.90 (-2.74%) | $4.10 | $3.90 | 6.73 K | $6.76 M |
| 03/24/2026 | $3.99 | $3.96 (-0.75%) | $4.05 | $3.95 | 11.20 K | $6.87 M |
| 03/23/2026 | $4.13 | $4.05 (-1.94%) | $4.15 | $3.96 | 11.80 K | $7.02 M |
| 03/20/2026 | $4.26 | $4.39 (3.05%) | $4.58 | $4.21 | 14.63 K | $7.61 M |
| 03/19/2026 | $4.24 | $4.37 (3.07%) | $4.83 | $4.24 | 5.13 K | $7.58 M |
| 03/18/2026 | $4.71 | $4.27 (-9.34%) | $4.74 | $4.23 | 6.71 K | $7.41 M |
| 03/17/2026 | $4.43 | $4.35 (-1.81%) | $4.60 | $4.35 | 6.00 K | $7.54 M |
| 03/16/2026 | $4.40 | $4.25 (-3.41%) | $4.40 | $4.22 | 4.00 K | $7.37 M |
| 03/13/2026 | $4.41 | $4.41 (0%) | $4.41 | $4.41 | 1 | $7.65 M |
| 03/12/2026 | $4.21 | $4.41 (4.75%) | $4.63 | $4.21 | 5.33 K | $7.65 M |
| 03/11/2026 | $4.69 | $4.16 (-11.3%) | $4.69 | $4.16 | 18.23 K | $7.21 M |
| 03/10/2026 | $4.45 | $4.69 (5.39%) | $4.69 | $4.40 | 3.70 K | $8.13 M |
| 03/09/2026 | $4.56 | $4.40 (-3.51%) | $4.87 | $4.40 | 10.53 K | $7.63 M |
| 03/06/2026 | $5.02 | $4.55 (-9.36%) | $5.36 | $4.55 | 18.22 K | $7.89 M |
| 03/05/2026 | $4.57 | $4.57 (0%) | $4.57 | $4.57 | 206 | $7.93 M |
| 03/04/2026 | $5.20 | $4.57 (-12.12%) | $5.20 | $4.57 | 6.00 K | $7.93 M |
| 03/03/2026 | $4.94 | $4.68 (-5.26%) | $4.94 | $4.63 | 6.10 K | $8.12 M |
| 03/02/2026 | $4.69 | $4.72 (0.64%) | $5.04 | $4.69 | 3.90 K | $8.19 M |
| 02/27/2026 | $4.87 | $4.86 (-0.21%) | $4.90 | $4.86 | 3.13 K | $8.43 M |
| 02/26/2026 | $4.63 | $4.87 (5.18%) | $5.25 | $4.63 | 9.10 K | $8.45 M |
| 02/25/2026 | $4.65 | $4.48 (-3.66%) | $4.75 | $4.40 | 5.60 K | $7.77 M |
| 02/24/2026 | $4.70 | $4.65 (-1.06%) | $4.70 | $4.47 | 4.20 K | $8.06 M |
| 02/23/2026 | $5.26 | $4.72 (-10.27%) | $5.26 | $4.70 | 10.82 K | $8.19 M |
| 02/20/2026 | $6.12 | $5.26 (-14.05%) | $6.15 | $5.26 | 20.70 K | $9.12 M |
| 02/19/2026 | $6.45 | $6.30 (-2.33%) | $6.49 | $6.30 | 3.93 K | $10.93 M |
| 02/18/2026 | $6.30 | $6.43 (2.06%) | $6.43 | $6.30 | 7.82 K | $11.15 M |
| 02/17/2026 | $6.49 | $6.18 (-4.78%) | $6.72 | $6.10 | 5.65 K | $10.72 M |
| 02/13/2026 | $6.51 | $6.43 (-1.23%) | $6.69 | $6.33 | 4.50 K | $11.15 M |
| 02/12/2026 | $6.79 | $6.49 (-4.42%) | $6.79 | $6.27 | 4.11 K | $11.26 M |
| 02/11/2026 | $6.52 | $6.25 (-4.14%) | $6.52 | $6.12 | 3.33 K | $10.84 M |
| 02/10/2026 | $6.69 | $6.65 (-0.6%) | $7.05 | $6.63 | 3.53 K | $11.53 M |
| 02/09/2026 | $7.05 | $6.58 (-6.67%) | $7.11 | $6.52 | 4.75 K | $11.41 M |
| 02/06/2026 | $6.37 | $7.05 (10.68%) | $7.15 | $6.35 | 10.43 K | $12.23 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.
