The highest closing price for ClearOne (CLRO) last month was $4.72, on March 2. It was down 24.1% for the month. The latest price is $3.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $3.63 | $3.63 | $3.37 | $3.56 | 6,200 |
March 30 2026 | $3.70 | $3.70 | $3.50 | $3.61 | 1,200 |
March 27 2026 | $4.07 | $4.07 | $3.68 | $3.80 | 2,597 |
March 26 2026 | $3.90 | $3.90 | $3.83 | $3.90 | 3,238 |
March 25 2026 | $4.01 | $4.10 | $3.90 | $3.90 | 6,726 |
March 24 2026 | $3.99 | $4.05 | $3.95 | $3.96 | 11,198 |
March 23 2026 | $4.13 | $4.15 | $3.96 | $4.05 | 11,502 |
March 20 2026 | $4.26 | $4.58 | $4.21 | $4.39 | 14,627 |
March 19 2026 | $4.24 | $4.83 | $4.24 | $4.37 | 5,128 |
March 18 2026 | $4.71 | $4.74 | $4.23 | $4.27 | 6,710 |
March 17 2026 | $4.43 | $4.60 | $4.35 | $4.35 | 5,971 |
March 16 2026 | $4.40 | $4.40 | $4.22 | $4.25 | 3,974 |
March 12 2026 | $4.21 | $4.63 | $4.21 | $4.41 | 5,128 |
March 11 2026 | $4.69 | $4.69 | $4.16 | $4.16 | 18,225 |
March 10 2026 | $4.45 | $4.69 | $4.40 | $4.69 | 3,658 |
March 09 2026 | $4.56 | $4.87 | $4.40 | $4.40 | 10,528 |
March 06 2026 | $5.02 | $5.36 | $4.55 | $4.55 | 18,224 |
March 04 2026 | $5.20 | $5.20 | $4.57 | $4.57 | 5,992 |
March 03 2026 | $4.94 | $4.94 | $4.63 | $4.69 | 6,091 |
March 02 2026 | $4.69 | $5.04 | $4.69 | $4.72 | 3,878 |
Daily pricing data for ClearOne dates back to 3/3/1989, and may be incomplete.
