ClearOne, Inc. - Common Stock (CLRO)

Historical Prices For ClearOne, Inc. - Common Stock (CLRO)

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	5.35	5.40	5.10	5.11	9,399	5.11
12/12/2025	5.19	5.57	5.10	5.30	21,169	5.30
12/11/2025	5.30	6.29	5.30	6.29	158,211	6.29
12/10/2025	5.67	5.80	5.39	5.58	8,992	5.58
12/09/2025	5.45	5.60	5.45	5.60	4,176	5.60
12/08/2025	5.29	5.46	5.25	5.46	3,685	5.46
12/05/2025	5.32	5.32	5.28	5.29	2,213	5.29
12/04/2025	5.21	5.33	5.21	5.33	1,852	5.33
12/03/2025	5.07	5.24	5.07	5.14	1,130	5.14
12/02/2025	5.24	5.24	5.24	5.24	2,065	5.24
12/01/2025	5.36	5.36	5.13	5.21	1,430	5.21
11/28/2025	4.91	5.44	4.75	5.27	17,254	5.27
11/26/2025	4.63	4.88	4.58	4.68	3,619	4.68
11/25/2025	4.47	4.92	4.47	4.61	2,004	4.61
11/24/2025	4.57	4.57	4.32	4.43	3,987	4.43
11/21/2025	4.59	4.83	4.29	4.29	16,776	4.29
11/20/2025	4.90	4.96	4.60	4.69	7,347	4.69
11/19/2025	4.82	4.82	4.77	4.77	1,653	4.77
11/18/2025	4.72	4.93	4.71	4.93	5,470	4.93
11/17/2025	5.20	5.20	4.95	4.95	1,908	4.95
11/14/2025	4.98	5.46	4.97	5.46	5,070	5.46
11/13/2025	5.62	5.62	5.07	5.08	3,866	5.08
11/12/2025	5.14	5.98	5.14	5.98	7,239	5.98
11/11/2025	5.07	5.27	5.07	5.27	4,266	5.27
11/10/2025	5.15	5.28	5.03	5.03	6,609	5.03
11/07/2025	5.15	5.41	4.98	4.98	12,494	4.98
11/06/2025	5.18	5.24	4.95	4.97	7,840	4.97
11/05/2025	5.33	5.50	5.16	5.21	3,561	5.21
11/04/2025	5.30	5.35	5.17	5.17	3,899	5.17
11/03/2025	5.39	6.00	5.39	5.45	5,435	5.45
10/31/2025	5.86	6.00	5.21	5.60	33,567	5.60
10/30/2025	5.60	5.80	5.51	5.60	28,434	5.60
10/29/2025	5.68	5.80	5.43	5.61	14,877	5.61
10/28/2025	5.61	6.08	5.58	5.87	10,261	5.87
10/27/2025	5.12	6.25	5.12	5.92	120,468	5.92
10/24/2025	5.02	5.30	5.00	5.06	3,905	5.06
10/23/2025	4.80	5.30	4.76	5.18	9,874	5.18
10/22/2025	4.82	5.00	4.62	4.66	12,394	4.66
10/21/2025	5.07	5.10	4.82	4.82	6,520	4.82
10/20/2025	5.04	5.15	4.78	5.07	8,386	5.07
10/17/2025	5.28	5.28	4.98	4.98	11,021	4.98
10/16/2025	5.70	5.70	5.25	5.27	31,222	5.27
10/15/2025	5.77	5.96	5.62	5.67	10,446	5.67
10/14/2025	5.87	5.87	5.76	5.77	4,004	5.77
10/13/2025	5.93	6.00	5.66	5.96	12,697	5.96
10/10/2025	5.88	5.93	5.60	5.93	7,967	5.93
10/09/2025	5.70	6.19	5.70	5.96	28,597	5.96
10/08/2025	5.80	5.98	5.80	5.88	13,401	5.88
10/07/2025	5.79	5.92	5.59	5.76	10,374	5.76
10/06/2025	5.72	6.14	5.56	5.84	30,451	5.84
10/03/2025	5.50	5.80	5.50	5.71	36,200	5.71
10/02/2025	5.83	5.95	5.65	5.77	7,884	5.77
10/01/2025	5.80	5.99	5.63	5.83	9,019	5.83
9/30/2025	5.52	6.87	5.28	5.81	188,813	5.81
9/29/2025	5.13	5.46	5.05	5.25	30,706	5.25
9/26/2025	5.07	5.28	5.05	5.06	6,162	5.06
9/25/2025	5.59	5.59	5.12	5.14	27,404	5.14
9/24/2025	5.54	5.68	5.44	5.49	20,080	5.49
9/23/2025	5.66	5.71	5.37	5.61	16,190	5.61
9/22/2025	5.21	5.69	5.21	5.63	67,894	5.63
9/19/2025	5.74	6.20	5.26	5.39	275,599	5.39
9/18/2025	5.05	5.14	4.95	5.14	108,373	5.14
9/17/2025	5.20	5.20	4.88	5.13	13,926	5.13
9/16/2025	5.24	5.29	4.95	5.16	19,318	5.16