MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLRO — ClearOne, Inc. Common Stock
NasdaqClearOne, Inc. Common Stock
$4.08
-0.92(-18.40%)
- O
- 4.98
- H
- 5.09
- L
- 4.04
- V
- 130.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.08
Period Return-44.49%
Period High$16.50
Period Low$2.71
Avg Daily Volume947.0K
Total Trading Days365
CLRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.98 | $5.09 | $4.04 | $4.08 | $-0.92 | -18.40% | 130,159 | $4.47 | $4.04 $5.09 |
| Oct 1, 2026 | $5.00 | $5.31 | $4.57 | $5.00 | $-0.23 | -4.40% | 203,472 | $4.93 | $4.57 $5.31 |
| Sep 30, 2026 | $4.30 | $5.45 | $4.28 | $5.23 | +$0.67 | +14.69% | 769,382 | $5.01 | $4.28 $5.45 |
| Sep 29, 2026 | $4.42 | $5.28 | $4.38 | $4.56 | $-0.54 | -10.59% | 928,047 | $4.67 | $4.38 $5.28 |
| Sep 28, 2026 | $5.83 | $6.00 | $4.19 | $5.10 | +$1.65 | +47.83% | 28,334,394 | $5.60 | $4.19 $6.00 |
| Sep 25, 2026 | $3.51 | $3.85 | $3.44 | $3.45 | +$0.02 | +0.58% | 1,067,489 | $4.63 | $3.44 $3.85 |
| Sep 24, 2026 | $4.18 | $4.20 | $3.34 | $3.43 | $-0.79 | -18.72% | 95,841 | $3.62 | $3.34 $4.20 |
| Sep 23, 2026 | $4.49 | $4.77 | $4.18 | $4.22 | $-0.06 | -1.40% | 11,486 | $4.34 | $4.18 $4.77 |
| Sep 22, 2026 | $4.35 | $4.44 | $4.19 | $4.28 | $-0.18 | -4.04% | 11,649 | $4.28 | $4.19 $4.44 |
| Sep 21, 2026 | $4.11 | $4.70 | $4.11 | $4.46 | +$0.24 | +5.69% | 16,949 | $4.39 | $4.11 $4.70 |
| Sep 18, 2026 | $4.06 | $4.24 | $4.05 | $4.22 | +$0.09 | +2.18% | 15,478 | $4.16 | $4.05 $4.24 |
| Sep 17, 2026 | $4.05 | $4.31 | $4.02 | $4.13 | $-0.06 | -1.43% | 18,307 | $4.15 | $4.02 $4.31 |
| Sep 16, 2026 | $4.58 | $4.58 | $4.17 | $4.19 | $-0.22 | -4.99% | 26,763 | $4.31 | $4.17 $4.58 |
| Sep 15, 2026 | $4.52 | $4.65 | $4.40 | $4.41 | $-0.17 | -3.71% | 16,233 | $4.49 | $4.40 $4.65 |
| Sep 14, 2026 | $5.01 | $5.01 | $4.48 | $4.58 | $-0.41 | -8.22% | 46,869 | $4.65 | $4.48 $5.01 |
| Sep 11, 2026 | $4.94 | $5.05 | $4.87 | $4.99 | +$0.12 | +2.46% | 7,490 | $4.95 | $4.87 $5.05 |
| Sep 10, 2026 | $4.95 | $4.98 | $4.86 | $4.87 | $-0.04 | -0.81% | 8,568 | $4.91 | $4.86 $4.98 |
| Sep 9, 2026 | $4.98 | $5.04 | $4.88 | $4.91 | $-0.10 | -2.00% | 15,963 | $4.96 | $4.88 $5.04 |
| Sep 8, 2026 | $5.03 | $5.10 | $4.90 | $5.01 | $-0.08 | -1.57% | 22,157 | $5.00 | $4.90 $5.10 |
| Sep 4, 2026 | $5.16 | $5.28 | $5.04 | $5.09 | $-0.04 | -0.78% | 16,710 | $5.10 | $5.04 $5.28 |
| Sep 3, 2026 | $5.01 | $5.25 | $5.01 | $5.13 | +$0.03 | +0.59% | 11,528 | $5.18 | $5.01 $5.25 |
| Sep 2, 2026 | $5.05 | $5.21 | $5.05 | $5.10 | $-0.12 | -2.30% | 11,532 | $5.12 | $5.05 $5.21 |
| Sep 1, 2026 | $5.21 | $5.24 | $5.00 | $5.22 | +$0.01 | +0.19% | 32,464 | $5.11 | $5.00 $5.24 |
| Aug 31, 2026 | $5.43 | $5.43 | $5.16 | $5.21 | $-0.15 | -2.80% | 13,826 | $5.26 | $5.16 $5.43 |
| Aug 28, 2026 | $5.90 | $5.93 | $5.31 | $5.36 | $-0.61 | -10.22% | 26,902 | $5.57 | $5.31 $5.93 |
| Aug 27, 2026 | $6.37 | $6.38 | $5.97 | $5.97 | $-0.28 | -4.48% | 23,751 | $6.11 | $5.97 $6.38 |
| Aug 26, 2026 | $6.18 | $6.25 | $5.99 | $6.25 | +$0.08 | +1.30% | 14,835 | $6.06 | $5.99 $6.25 |
| Aug 25, 2026 | $5.65 | $6.17 | $5.58 | $6.17 | +$0.66 | +11.98% | 75,190 | $5.91 | $5.58 $6.17 |
| Aug 24, 2026 | $5.30 | $5.87 | $5.19 | $5.51 | +$0.17 | +3.18% | 53,977 | $5.62 | $5.19 $5.87 |
| Aug 21, 2026 | $5.27 | $5.54 | $5.18 | $5.34 | $-0.24 | -4.30% | 31,214 | $5.38 | $5.18 $5.54 |