The highest closing price for ClearOne (CLRO) last month was $5.81, on Tuesday. It was up 44% for the month. The latest price is $5.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $5.52 | $6.87 | $5.28 | $5.81 | 189,661 |
September 29 2025 | $5.13 | $5.47 | $5.05 | $5.25 | 30,885 |
September 26 2025 | $5.07 | $5.28 | $5.05 | $5.06 | 6,162 |
September 25 2025 | $5.59 | $5.59 | $5.12 | $5.14 | 27,420 |
September 24 2025 | $5.54 | $5.68 | $5.44 | $5.49 | 22,134 |
September 23 2025 | $5.66 | $5.71 | $5.37 | $5.61 | 16,260 |
September 22 2025 | $5.21 | $5.69 | $5.21 | $5.63 | 67,946 |
September 19 2025 | $5.74 | $6.20 | $5.26 | $5.39 | 275,599 |
September 18 2025 | $5.05 | $5.14 | $4.95 | $5.14 | 121,101 |
September 17 2025 | $5.20 | $5.20 | $4.88 | $5.13 | 13,934 |
September 16 2025 | $5.24 | $5.29 | $4.95 | $5.16 | 19,318 |
September 15 2025 | $4.65 | $5.29 | $4.65 | $5.15 | 77,457 |
September 12 2025 | $4.65 | $5.25 | $4.65 | $4.72 | 47,716 |
September 11 2025 | $4.18 | $4.74 | $4.18 | $4.73 | 24,994 |
September 10 2025 | $4.57 | $4.66 | $4.09 | $4.39 | 32,267 |
September 09 2025 | $4.55 | $4.68 | $4.55 | $4.57 | 20,769 |
September 08 2025 | $4.97 | $5.01 | $4.20 | $4.69 | 162,088 |
September 05 2025 | $4.10 | $4.94 | $4.10 | $4.91 | 1,468,263 |
September 04 2025 | $4.02 | $4.16 | $3.89 | $4.15 | 8,598 |
September 03 2025 | $3.93 | $4.15 | $3.91 | $3.91 | 9,523 |
September 02 2025 | $4.03 | $4.04 | $4.01 | $4.01 | 1,900 |
Daily pricing data for ClearOne dates back to 3/3/1989, and may be incomplete.
