ClearOne, Inc. - Common Stock (CLRO)

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

Date Range:

2025-04-01 - 2025-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2025	5.54	6.03	5.54	5.75	572,105	5.75
6/27/2025	5.43	5.54	5.25	5.52	19,153	5.52
6/26/2025	5.20	5.45	5.14	5.24	28,928	5.24
6/25/2025	5.36	5.59	5.36	5.49	7,697	5.49
6/24/2025	5.42	6.00	4.98	5.40	37,122	5.40
6/23/2025	5.75	6.31	5.19	5.55	26,303	5.55
6/20/2025	6.48	8.91	5.06	5.80	239,324	5.80
6/18/2025	5.96	6.45	5.96	6.29	6,987	6.29
6/17/2025	6.12	6.12	5.90	6.09	5,675	6.09
6/16/2025	5.66	6.18	5.55	6.12	6,419	6.12
6/13/2025	5.52	5.74	5.44	5.74	15,687	5.74
6/12/2025	5.85	5.85	5.52	5.80	17,451	5.80
6/11/2025	6.12	6.50	5.53	5.71	18,968	5.71
6/10/2025	5.91	6.22	5.12	6.00	41,101	6.00
6/09/2025	0.39	0.44	0.38	0.43	170,066	6.45
6/06/2025	0.42	0.44	0.40	0.40	97,094	6.02
6/05/2025	0.42	0.44	0.40	0.42	126,298	6.30
6/04/2025	0.38	0.43	0.36	0.42	81,513	6.30
6/03/2025	0.35	0.39	0.35	0.39	169,662	5.78
6/02/2025	0.34	0.37	0.29	0.37	2,236,737	5.52
5/30/2025	0.37	0.37	0.33	0.33	373,240	5.01
5/29/2025	0.36	0.37	0.35	0.37	119,848	5.55
5/28/2025	0.39	0.40	0.35	0.36	316,343	5.46
5/27/2025	0.40	0.41	0.37	0.40	334,606	5.96
5/23/2025	0.44	0.45	0.35	0.40	1,439,198	5.93
5/22/2025	0.47	0.47	0.37	0.42	340,684	6.24
5/21/2025	0.50	0.51	0.48	0.48	110,982	7.20
5/20/2025	0.53	0.53	0.51	0.51	29,999	7.66
5/19/2025	0.51	0.55	0.51	0.54	20,708	8.10
5/16/2025	0.51	0.54	0.51	0.52	14,126	7.72
5/15/2025	0.52	0.54	0.51	0.54	14,332	8.09
5/14/2025	0.52	0.55	0.48	0.50	67,856	7.53
5/13/2025	0.56	0.56	0.52	0.53	31,365	7.95
5/12/2025	0.51	0.57	0.51	0.56	61,345	8.40
5/09/2025	0.54	0.55	0.51	0.54	16,874	8.03
5/08/2025	0.54	0.56	0.51	0.52	18,380	7.82
5/07/2025	0.56	0.58	0.54	0.57	26,624	8.55
5/06/2025	0.54	0.58	0.54	0.58	8,673	8.68
5/05/2025	0.51	0.59	0.51	0.58	36,094	8.77
5/02/2025	0.54	0.54	0.50	0.52	26,571	7.80
5/01/2025	0.56	0.57	0.53	0.53	18,243	7.96
4/30/2025	0.53	0.57	0.53	0.57	15,499	8.54
4/29/2025	0.54	0.56	0.53	0.55	6,614	8.25
4/28/2025	0.54	0.56	0.52	0.56	22,923	8.46
4/25/2025	0.54	0.55	0.50	0.55	35,105	8.23
4/24/2025	0.48	0.54	0.48	0.53	43,525	7.99
4/23/2025	0.52	0.52	0.48	0.50	24,497	7.50
4/22/2025	0.50	0.50	0.48	0.49	30,792	7.35
4/21/2025	0.49	0.50	0.49	0.49	23,317	7.39
4/17/2025	0.49	0.50	0.48	0.50	19,175	7.44
4/16/2025	0.51	0.51	0.49	0.51	13,842	7.65
4/15/2025	0.50	0.54	0.49	0.51	17,407	7.58
4/14/2025	0.48	0.51	0.48	0.48	50,249	7.20
4/11/2025	0.48	0.59	0.45	0.48	51,400	7.20
4/10/2025	0.49	0.55	0.49	0.50	14,166	7.50
4/09/2025	0.50	0.51	0.48	0.51	51,498	7.61
4/08/2025	0.55	0.55	0.45	0.49	38,689	7.35
4/07/2025	0.46	0.48	0.44	0.45	33,250	6.77
4/04/2025	0.48	0.55	0.43	0.46	76,597	6.92
4/03/2025	0.50	0.56	0.49	0.49	73,702	7.35
4/02/2025	0.54	0.60	0.49	0.52	184,100	7.78
4/01/2025	0.56	0.61	0.52	0.54	100,970	8.04