The highest closing price for ClearOne (CLRO) last month was $11.91, on July 9. It was down 59.8% for the month. The latest price is $4.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $5.46 | $5.46 | $5.01 | $5.02 | 34,650 |
July 30 2025 | $5.25 | $5.30 | $5.10 | $5.13 | 11,406 |
July 29 2025 | $5.46 | $5.46 | $5.25 | $5.35 | 8,584 |
July 28 2025 | $5.75 | $5.75 | $5.27 | $5.52 | 123,890 |
July 25 2025 | $5.70 | $6.18 | $5.60 | $5.75 | 69,965 |
July 24 2025 | $6.08 | $6.12 | $5.71 | $5.72 | 18,546 |
July 23 2025 | $5.86 | $6.30 | $5.85 | $6.08 | 32,281 |
July 22 2025 | $6.38 | $6.76 | $5.87 | $5.94 | 59,614 |
July 21 2025 | $7.34 | $7.34 | $6.40 | $6.40 | 146,530 |
July 18 2025 | $8.60 | $8.97 | $7.70 | $7.89 | 121,546 |
July 17 2025 | $8.70 | $9.00 | $8.44 | $8.44 | 160,550 |
July 16 2025 | $9.18 | $9.40 | $8.58 | $8.77 | 175,905 |
July 15 2025 | $10.01 | $10.01 | $9.17 | $9.31 | 177,569 |
July 14 2025 | $9.69 | $10.65 | $9.58 | $10.11 | 45,690 |
July 11 2025 | $11.02 | $11.28 | $10.50 | $10.75 | 215,080 |
July 10 2025 | $12.00 | $12.25 | $11.05 | $11.24 | 73,873 |
July 09 2025 | $10.70 | $11.98 | $10.70 | $11.91 | 130,820 |
July 08 2025 | $10.69 | $11.43 | $10.69 | $10.92 | 201,471 |
July 07 2025 | $10.40 | $11.44 | $9.75 | $11.00 | 228,473 |
July 03 2025 | $10.10 | $10.57 | $9.97 | $10.00 | 156,924 |
July 02 2025 | $8.58 | $10.14 | $8.42 | $9.75 | 496,558 |
July 01 2025 | $12.50 | $15.42 | $9.31 | $10.48 | 38,800,047 |
Daily pricing data for ClearOne dates back to 3/3/1989, and may be incomplete.
