ClearOne Stock Price History
NASDAQ: CLROUtilitiesTelecommunications EquipmentUSD
3.91-0.20 (-4.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLRO price history at a glance
The price history for ClearOne (CLRO) on this page begins on February 27, 1989, when the stock closed at $15.00; it most recently closed at $3.91 on October 5, 2026. The highest price in this record is $365.63, reached on March 13, 2000; the latest close is 98.9% below that peak. Across the 36 complete calendar years in the table, CLRO finished higher in 19 and lower in 17. Its best year was 1999 (+261.3%) and its worst was 2018 (-84.4%).
Over roughly 38 years the share price changed -73.9%, a -3.5% compound annual price return (excluding dividends). In the last 12 months alone, CLRO has lost 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $365.63
- Date of high
- Mar 13, 2000
- Low since 1989
- $1.35
- Date of low
- Apr 28, 2003
- 52-week high
- $16.50
- 52-week low
- $2.71
- Last close
- $3.91
CLRO returns
1 week
-4.17%
1 month
-20.37%
3 months
-53.40%
6 months
+23.34%
Year to date
-23.18%
1 year
-34.40%
3 years
-63.80%
5 years
-87.41%
CLRO price return, excluding dividends.
CLRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.91 | -25.95% |
| 2025 | 5.28 | -73.13% |
| 2024 | 19.65 | +21.30% |
| 2023 | 16.20 | -28.95% |
| 2022 | 22.80 | +17.83% |
| 2021 | 19.35 | -43.17% |
| 2020 | 34.05 | +31.21% |
| 2019 | 25.95 | +23.57% |
| 2018 | 21.00 | -84.36% |
| 2017 | 134.25 | -21.49% |
| 2016 | 171.00 | -11.83% |
| 2015 | 193.95 | +32.89% |
| 2014 | 145.95 | +5.99% |
| 2013 | 137.70 | +114.99% |
| 2012 | 64.05 | -1.16% |
| 2011 | 64.80 | +12.79% |
| 2010 | 57.45 | +21.20% |
| 2009 | 47.40 | -21.00% |
| 2008 | 60.00 | -25.93% |
| 2007 | 81.00 | +24.42% |
| 2006 | 65.10 | +81.59% |
| 2005 | 35.85 | -40.25% |
| 2004 | 60.00 | +8.11% |
| 2003 | 55.50 | -19.91% |
| 2002 | 69.30 | -72.93% |
| 2001 | 256.05 | +45.28% |
| 2000 | 176.25 | -16.07% |
| 1999 | 210.00 | +261.29% |
| 1998 | 58.13 | +235.13% |
| 1997 | 17.34 | +19.35% |
| 1996 | 14.53 | -8.82% |
| 1995 | 15.94 | +47.83% |
| 1994 | 10.78 | -50.00% |
| 1993 | 21.56 | +64.29% |
| 1992 | 13.13 | -33.33% |
| 1991 | 19.69 | +23.53% |
| 1990 | 15.94 | -34.62% |
| 1989* | 24.38 | +62.50% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
CLRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.98 | 4.11 | 3.87 | 3.91 | -4.87% | |
| 4.12 | 4.12 | 3.80 | 4.11 | 0.00% | |
| 3.97 | 4.15 | 3.90 | 4.11 | +1.48% | |
| 3.95 | 4.26 | 3.84 | 4.05 | +2.79% | |
| 3.90 | 4.14 | 3.70 | 3.94 | -3.43% | |
| 4.98 | 5.09 | 4.04 | 4.08 | -18.40% | |
| 5.00 | 5.31 | 4.57 | 5.00 | -4.40% | |
| 4.30 | 5.45 | 4.28 | 5.23 | +14.69% | |
| 4.42 | 5.28 | 4.38 | 4.56 | -10.59% | |
| 5.83 | 6.00 | 4.19 | 5.10 | +47.83% | |
| 3.51 | 3.85 | 3.44 | 3.45 | +0.58% | |
| 4.18 | 4.20 | 3.34 | 3.43 | -18.72% | |
| 4.49 | 4.77 | 4.18 | 4.22 | -1.40% | |
| 4.35 | 4.44 | 4.19 | 4.28 | -4.04% | |
| 4.11 | 4.70 | 4.11 | 4.46 | +5.69% | |
| 4.06 | 4.24 | 4.05 | 4.22 | +2.18% | |
| 4.05 | 4.31 | 4.02 | 4.13 | -1.43% | |
| 4.58 | 4.58 | 4.17 | 4.19 | -4.99% | |
| 4.52 | 4.65 | 4.40 | 4.41 | -3.71% | |
| 5.01 | 5.01 | 4.48 | 4.58 | -8.22% | |
| 4.94 | 5.05 | 4.87 | 4.99 | +2.46% | |
| 4.95 | 4.98 | 4.86 | 4.87 | -0.81% | |
| 4.98 | 5.04 | 4.88 | 4.91 | -2.00% | |
| 5.03 | 5.10 | 4.90 | 5.01 | -1.57% | |
| 5.16 | 5.28 | 5.04 | 5.09 | -0.78% | |
| 5.01 | 5.25 | 5.01 | 5.13 | +0.59% | |
| 5.05 | 5.21 | 5.05 | 5.10 | -2.30% | |
| 5.21 | 5.24 | 5.00 | 5.22 | +0.19% | |
| 5.43 | 5.43 | 5.16 | 5.21 | -2.80% | |
| 5.90 | 5.93 | 5.31 | 5.36 | -10.22% | |
| 6.37 | 6.38 | 5.97 | 5.97 | -4.48% | |
| 6.18 | 6.25 | 5.99 | 6.25 | +1.30% | |
| 5.65 | 6.17 | 5.58 | 6.17 | +11.98% | |
| 5.30 | 5.87 | 5.19 | 5.51 | +3.18% | |
| 5.27 | 5.54 | 5.18 | 5.34 | -4.30% | |
| 4.91 | 5.74 | 4.72 | 5.58 | +11.60% | |
| 5.20 | 5.20 | 5.00 | 5.00 | -4.76% | |
| 4.92 | 5.43 | 4.80 | 5.25 | +6.28% | |
| 5.12 | 5.24 | 4.85 | 4.94 | -5.36% | |
| 5.56 | 5.63 | 5.05 | 5.22 | -7.94% | |
| 5.59 | 5.77 | 5.26 | 5.67 | -2.07% | |
| 6.13 | 6.60 | 5.42 | 5.79 | -8.82% | |
| 6.85 | 7.33 | 5.75 | 6.35 | -29.29% | |
| 10.64 | 14.08 | 8.20 | 8.98 | -11.70% | |
| 10.67 | 11.50 | 9.02 | 10.17 | +3.78% | |
| 11.69 | 12.49 | 8.22 | 9.80 | +166.30% | |
| 3.90 | 4.14 | 3.59 | 3.68 | -8.68% | |
| 4.18 | 4.50 | 3.91 | 4.03 | -3.82% | |
| 3.88 | 4.64 | 3.88 | 4.19 | +2.70% | |
| 4.26 | 4.38 | 3.85 | 4.08 | -5.34% | |
| 4.43 | 4.54 | 4.11 | 4.31 | -4.22% | |
| 4.94 | 5.00 | 4.37 | 4.50 | -11.59% | |
| 4.91 | 5.23 | 4.83 | 5.09 | +0.39% | |
| 5.23 | 5.35 | 4.67 | 5.07 | -5.06% | |
| 5.54 | 5.59 | 5.11 | 5.34 | -3.61% | |
| 6.12 | 6.24 | 5.52 | 5.54 | -11.22% | |
| 6.65 | 6.81 | 5.79 | 6.24 | -6.87% | |
| 7.03 | 7.33 | 6.60 | 6.70 | -9.09% | |
| 7.13 | 7.60 | 7.01 | 7.37 | +0.96% | |
| 6.92 | 7.70 | 6.26 | 7.30 | +1.25% | |
| 7.59 | 7.96 | 6.88 | 7.21 | -6.24% | |
| 6.58 | 9.80 | 6.58 | 7.69 | +16.16% | |
| 6.20 | 9.45 | 5.50 | 6.62 | +0.30% | |
| 8.50 | 10.00 | 6.59 | 6.60 | -21.33% | |
| 9.04 | 10.39 | 8.11 | 8.39 | -13.06% | |
| 10.85 | 12.39 | 9.65 | 9.65 | -5.02% | |
| 11.87 | 14.59 | 9.50 | 10.16 | -26.59% | |
| 9.59 | 16.50 | 8.13 | 13.84 | +97.71% | |
| 6.44 | 7.93 | 5.76 | 7.00 | +8.02% | |
| 3.60 | 9.62 | 3.12 | 6.48 | +101.24% | |
| 2.99 | 3.22 | 2.99 | 3.22 | -3.30% | |
| 3.32 | 3.34 | 3.03 | 3.33 | -0.60% | |
| 3.11 | 3.35 | 3.11 | 3.35 | +6.69% | |
| 3.12 | 3.17 | 3.12 | 3.14 | -0.32% | |
| 2.88 | 3.20 | 2.76 | 3.15 | +14.96% | |
| 3.08 | 3.22 | 2.72 | 2.74 | -9.27% | |
| 3.54 | 4.25 | 2.84 | 3.02 | -10.65% | |
| 3.59 | 3.59 | 3.08 | 3.38 | +0.30% | |
| 3.50 | 3.84 | 3.37 | 3.37 | -7.67% | |
| 3.85 | 3.95 | 3.49 | 3.65 | -0.27% | |
| 3.50 | 4.10 | 3.47 | 3.66 | +5.17% | |
| 3.56 | 3.60 | 3.48 | 3.48 | -6.45% | |
| 3.56 | 3.88 | 3.45 | 3.72 | -2.36% | |
| 3.39 | 3.91 | 3.39 | 3.81 | -2.06% | |
| 3.64 | 3.89 | 3.64 | 3.89 | +8.96% | |
| 3.18 | 3.57 | 3.18 | 3.57 | +7.53% | |
| 3.23 | 3.50 | 3.11 | 3.32 | +5.06% | |
| 3.33 | 3.33 | 3.16 | 3.16 | -5.39% | |
| 3.25 | 3.34 | 3.12 | 3.34 | +3.41% | |
| 3.24 | 3.24 | 3.23 | 3.23 | +0.31% | |
| 3.19 | 3.25 | 3.12 | 3.22 | +3.87% | |
| 3.10 | 3.35 | 3.10 | 3.10 | -4.62% | |
| 3.32 | 3.35 | 3.08 | 3.25 | -0.91% | |
| 3.24 | 3.40 | 3.11 | 3.28 | +1.86% | |
| 3.22 | 3.22 | 3.22 | 3.22 | 0.00% | |
| 3.22 | 3.22 | 3.22 | 3.22 | -2.13% | |
| 3.10 | 3.29 | 3.10 | 3.29 | +5.45% | |
| 3.04 | 3.15 | 3.04 | 3.12 | -0.64% | |
| 3.14 | 3.14 | 3.14 | 3.14 | 0.00% | |
| 3.45 | 3.50 | 3.07 | 3.14 | -2.79% | |
| 3.16 | 3.23 | 3.16 | 3.23 | +3.86% | |
| 3.32 | 3.33 | 3.11 | 3.11 | -6.61% | |
| 3.09 | 3.33 | 3.09 | 3.33 | +0.91% | |
| 3.10 | 3.30 | 3.10 | 3.30 | 0.00% | |
| 3.30 | 3.30 | 3.30 | 3.30 | +2.48% | |
| 3.12 | 3.23 | 3.12 | 3.22 | +1.58% | |
| 3.17 | 3.17 | 3.17 | 3.17 | 0.00% | |
| 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | |
| 3.47 | 3.47 | 3.23 | 3.26 | -7.91% | |
| 3.30 | 3.54 | 3.30 | 3.54 | +8.26% | |
| 3.70 | 4.00 | 3.23 | 3.27 | -6.84% | |
| 3.60 | 3.65 | 3.27 | 3.51 | +7.01% | |
| 3.30 | 3.70 | 3.25 | 3.28 | -8.89% | |
| 3.17 | 3.60 | 3.17 | 3.60 | +8.11% | |
| 3.33 | 3.33 | 3.33 | 3.33 | 0.00% | |
| 3.32 | 3.34 | 3.30 | 3.33 | +3.42% | |
| 3.23 | 3.26 | 3.19 | 3.22 | +2.88% | |
| 3.24 | 3.25 | 3.13 | 3.13 | -0.32% | |
| 3.05 | 3.14 | 3.05 | 3.14 | -3.38% | |
| 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | |
| 3.28 | 3.34 | 3.13 | 3.25 | +1.56% | |
| 3.21 | 3.21 | 3.20 | 3.20 | +4.23% | |
| 2.90 | 3.07 | 2.85 | 3.07 | +9.25% | |
| 2.79 | 2.91 | 2.76 | 2.81 | +3.31% | |
| 3.09 | 3.09 | 2.71 | 2.72 | -12.26% | |
| 3.10 | 3.20 | 3.03 | 3.10 | -2.21% | |
| 3.17 | 3.17 | 3.17 | 3.17 | -4.52% | |
| 3.32 | 3.32 | 3.32 | 3.32 | 0.00% | |
| 3.77 | 3.77 | 3.32 | 3.32 | +0.61% | |
| 3.30 | 3.30 | 3.30 | 3.30 | 0.00% | |
| 3.05 | 3.30 | 3.05 | 3.30 | +4.43% | |
| 3.03 | 3.19 | 3.00 | 3.16 | -2.77% | |
| 3.51 | 3.56 | 3.22 | 3.25 | -8.71% | |
| 3.63 | 3.63 | 3.37 | 3.56 | -1.39% | |
| 3.70 | 3.70 | 3.50 | 3.61 | -5.00% | |
| 4.07 | 4.07 | 3.68 | 3.80 | -2.56% | |
| 3.90 | 3.90 | 3.83 | 3.90 | 0.00% | |
| 4.01 | 4.10 | 3.90 | 3.90 | -1.52% | |
| 3.99 | 4.05 | 3.95 | 3.96 | -2.22% | |
| 4.13 | 4.15 | 3.96 | 4.05 | -7.74% | |
| 4.26 | 4.58 | 4.21 | 4.39 | +0.46% | |
| 4.24 | 4.83 | 4.24 | 4.37 | +2.34% | |
| 4.71 | 4.74 | 4.23 | 4.27 | -1.84% | |
| 4.43 | 4.60 | 4.35 | 4.35 | +2.35% | |
| 4.40 | 4.40 | 4.22 | 4.25 | -3.63% | |
| 4.41 | 4.41 | 4.41 | 4.41 | 0.00% | |
| 4.21 | 4.63 | 4.21 | 4.41 | +6.01% | |
| 4.69 | 4.69 | 4.16 | 4.16 | -11.30% | |
| 4.45 | 4.69 | 4.40 | 4.69 | +6.59% | |
| 4.56 | 4.87 | 4.40 | 4.40 | -3.30% | |
| 5.02 | 5.36 | 4.55 | 4.55 | -0.44% | |
| 4.57 | 4.57 | 4.57 | 4.57 | 0.00% | |
| 5.20 | 5.20 | 4.57 | 4.57 | -2.56% | |
| 4.94 | 4.94 | 4.63 | 4.69 | -0.64% | |
| 4.69 | 5.04 | 4.69 | 4.72 | -2.88% | |
| 4.87 | 4.90 | 4.86 | 4.86 | -0.21% | |
| 4.63 | 5.25 | 4.63 | 4.87 | +8.71% | |
| 4.65 | 4.75 | 4.40 | 4.48 | -3.66% | |
| 4.70 | 4.70 | 4.48 | 4.65 | -1.69% | |
| 5.26 | 5.26 | 4.70 | 4.73 | -10.08% | |
| 6.12 | 6.15 | 5.26 | 5.26 | -16.51% | |
| 6.45 | 6.49 | 6.30 | 6.30 | -2.02% | |
| 6.30 | 6.43 | 6.30 | 6.43 | +4.05% | |
| 6.49 | 6.72 | 6.10 | 6.18 | -3.89% | |
| 6.51 | 6.69 | 6.33 | 6.43 | -0.92% | |
| 6.79 | 6.79 | 6.27 | 6.49 | +3.84% | |
| 6.52 | 6.52 | 6.12 | 6.25 | -6.02% | |
| 6.69 | 7.05 | 6.63 | 6.65 | +1.06% | |
| 7.05 | 7.11 | 6.52 | 6.58 | -6.67% | |
| 6.37 | 7.15 | 6.35 | 7.05 | +11.37% | |
| 6.34 | 6.35 | 6.33 | 6.33 | -1.56% | |
| 6.50 | 7.00 | 6.33 | 6.43 | +5.24% | |
| 6.10 | 6.16 | 6.10 | 6.11 | -2.55% | |
| 6.10 | 6.56 | 6.10 | 6.27 | -3.09% | |
| 6.12 | 6.50 | 6.12 | 6.47 | -0.46% | |
| 6.23 | 6.63 | 6.23 | 6.50 | -4.97% | |
| 6.90 | 6.97 | 6.84 | 6.84 | -2.56% | |
| 7.15 | 7.16 | 6.82 | 7.02 | +4.62% | |
| 6.73 | 6.73 | 6.45 | 6.71 | -2.19% | |
| 6.52 | 6.86 | 6.52 | 6.86 | 0.00% | |
| 6.86 | 7.10 | 6.54 | 6.86 | -1.15% | |
| 6.41 | 7.00 | 6.36 | 6.94 | +1.02% | |
| 6.50 | 6.87 | 6.50 | 6.87 | -0.15% | |
| 6.80 | 6.90 | 6.06 | 6.88 | -1.29% | |
| 6.72 | 7.12 | 6.72 | 6.97 | +2.20% | |
| 6.80 | 6.98 | 6.61 | 6.82 | -2.43% | |
| 5.53 | 7.03 | 5.37 | 6.99 | +26.17% | |
| 5.37 | 5.84 | 5.28 | 5.54 | -1.60% | |
| 5.13 | 5.63 | 4.93 | 5.63 | +9.53% | |
| 5.30 | 5.30 | 5.09 | 5.14 | +2.39% | |
| 5.02 | 5.02 | 5.02 | 5.02 | 0.00% | |
| 5.05 | 5.26 | 4.78 | 5.02 | -2.52% | |
| 5.20 | 5.20 | 5.10 | 5.15 | -2.46% | |
| 5.09 | 5.33 | 4.60 | 5.28 | +3.73% | |
| 5.10 | 5.10 | 4.64 | 5.09 | -2.12% | |
| 4.95 | 5.20 | 4.90 | 5.20 | +7.00% | |
| 5.16 | 5.30 | 4.86 | 4.86 | -8.82% | |
| 5.14 | 5.36 | 5.07 | 5.33 | +3.70% | |
| 5.33 | 5.43 | 5.14 | 5.14 | -3.93% | |
| 5.19 | 5.36 | 5.15 | 5.35 | +2.69% | |
| 5.31 | 5.39 | 5.18 | 5.21 | -2.98% | |
| 5.23 | 5.37 | 5.22 | 5.37 | +0.37% | |
| 5.35 | 5.53 | 5.24 | 5.35 | +1.71% | |
| 5.18 | 5.26 | 5.18 | 5.26 | -3.66% | |
| 5.10 | 5.52 | 5.10 | 5.46 | +6.85% | |
| 5.35 | 5.40 | 5.10 | 5.11 | -3.58% | |
| 5.19 | 5.57 | 5.10 | 5.30 | -15.74% | |
| 5.30 | 6.29 | 5.30 | 6.29 | +12.72% | |
| 5.67 | 5.80 | 5.39 | 5.58 | -0.36% | |
| 5.45 | 5.60 | 5.45 | 5.60 | +2.56% | |
| 5.29 | 5.46 | 5.25 | 5.46 | +3.21% | |
| 5.32 | 5.32 | 5.28 | 5.29 | -0.75% | |
| 5.21 | 5.33 | 5.21 | 5.33 | +3.70% | |
| 5.07 | 5.24 | 5.07 | 5.14 | -1.91% | |
| 5.24 | 5.24 | 5.24 | 5.24 | +0.38% | |
| 5.36 | 5.36 | 5.13 | 5.22 | -0.95% | |
| 4.91 | 5.44 | 4.75 | 5.27 | +12.61% | |
| 4.63 | 4.88 | 4.59 | 4.68 | +1.52% | |
| 4.47 | 4.92 | 4.47 | 4.61 | +4.06% | |
| 4.57 | 4.57 | 4.32 | 4.43 | +3.26% | |
| 4.60 | 4.83 | 4.29 | 4.29 | -8.53% | |
| 4.90 | 4.96 | 4.60 | 4.69 | -1.68% | |
| 4.82 | 4.82 | 4.77 | 4.77 | -3.25% | |
| 4.72 | 4.93 | 4.71 | 4.93 | -0.40% | |
| 5.20 | 5.20 | 4.95 | 4.95 | -9.34% | |
| 4.98 | 5.46 | 4.97 | 5.46 | +7.48% | |
| 5.62 | 5.62 | 5.07 | 5.08 | -15.05% | |
| 5.14 | 5.98 | 5.14 | 5.98 | +13.47% | |
| 5.07 | 5.27 | 5.07 | 5.27 | +4.77% | |
| 5.15 | 5.28 | 5.03 | 5.03 | +1.00% | |
| 5.15 | 5.41 | 4.98 | 4.98 | +0.20% | |
| 5.18 | 5.24 | 4.95 | 4.97 | -4.61% | |
| 5.33 | 5.50 | 5.16 | 5.21 | +0.77% | |
| 5.30 | 5.35 | 5.17 | 5.17 | -5.14% | |
| 5.39 | 6.00 | 5.39 | 5.45 | -2.68% | |
| 5.86 | 6.00 | 5.21 | 5.60 | 0.00% | |
| 5.60 | 5.80 | 5.51 | 5.60 | -0.18% | |
| 5.68 | 6.00 | 5.43 | 5.61 | -4.43% | |
| 5.61 | 6.08 | 5.58 | 5.87 | -0.84% | |
| 5.12 | 6.25 | 5.12 | 5.92 | +17.00% | |
| 5.02 | 5.30 | 5.00 | 5.06 | -2.32% | |
| 4.80 | 5.30 | 4.76 | 5.18 | +11.16% | |
| 4.82 | 5.01 | 4.62 | 4.66 | -3.32% | |
| 5.07 | 5.10 | 4.82 | 4.82 | -4.93% | |
| 5.04 | 5.15 | 4.78 | 5.07 | +1.81% | |
| 5.28 | 5.28 | 4.98 | 4.98 | -5.50% | |
| 5.70 | 5.70 | 5.25 | 5.27 | -7.05% | |
| 5.77 | 5.96 | 5.62 | 5.67 | -1.73% | |
| 5.87 | 5.87 | 5.77 | 5.77 | -3.19% | |
| 5.93 | 6.00 | 5.66 | 5.96 | +0.51% | |
| 5.88 | 5.93 | 5.60 | 5.93 | -0.50% | |
| 5.70 | 6.19 | 5.70 | 5.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLRO chart for longer ranges.