ClearOne, Inc. (CLRO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CLRO Historical Return
If you invested $1000 in ClearOne, Inc. (CLRO) 10 years ago, it would be worth $81.54 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $340.38, while $1000 invested 1 year ago would be worth $1,057.2. This corresponds to total returns of -91.85%, -65.96%, 5.72%, respectively, with annualized returns of -22.16%, -19.39%, 5.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CLRO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.94 | 4.99 | 4.99 | 4.99 | 4.87 | 5,815 |
| September 10, 2026 | 4.92 | 4.87 | 4.87 | 4.96 | 4.87 | 8,564 |
| September 09, 2026 | 4.97 | 4.91 | 4.91 | 5.04 | 4.9 | 15,927 |
| September 08, 2026 | 5.03 | 5.01 | 5.01 | 5.1 | 4.9 | 22,114 |
| September 04, 2026 | 5.11 | 5.09 | 5.09 | 5.28 | 5.04 | 15,981 |
| September 03, 2026 | 5.02 | 5.13 | 5.13 | 5.25 | 5.01 | 9,485 |
| September 02, 2026 | 5.05 | 5.1 | 5.1 | 5.21 | 5.05 | 11,629 |
| September 01, 2026 | 5.24 | 5.22 | 5.22 | 5.31 | 5 | 31,989 |
| August 31, 2026 | 5.4 | 5.21 | 5.21 | 5.42 | 5.21 | 13,820 |
| August 28, 2026 | 5.9 | 5.36 | 5.36 | 5.93 | 5.31 | 28,630 |
| August 27, 2026 | 6.17 | 5.97 | 5.97 | 6.38 | 5.97 | 22,882 |
| August 26, 2026 | 6.08 | 6.25 | 6.25 | 6.3 | 5.99 | 14,210 |
| August 25, 2026 | 5.65 | 6.17 | 6.17 | 6.17 | 5.58 | 0 |
| August 24, 2026 | 5.3 | 5.51 | 5.51 | 5.87 | 5.19 | 0 |
| August 21, 2026 | 5.27 | 5.34 | 5.34 | 5.54 | 5.18 | 30,939 |
| August 20, 2026 | 4.91 | 5.58 | 5.58 | 5.74 | 4.72 | 83,993 |
| August 19, 2026 | 5.2 | 5 | 5 | 5.2 | 5 | 54,409 |
| August 18, 2026 | 4.92 | 5.25 | 5.25 | 5.43 | 4.8 | 0 |
| August 17, 2026 | 5.12 | 4.94 | 4.94 | 5.24 | 4.85 | 55,475 |
| August 14, 2026 | 5.56 | 5.22 | 5.22 | 5.63 | 5.05 | 50,678 |
| August 13, 2026 | 5.59 | 5.67 | 5.67 | 5.77 | 5.27 | 0 |
| August 12, 2026 | 6.14 | 5.79 | 5.79 | 6.6 | 5.45 | 0 |
| August 11, 2026 | 6.85 | 6.35 | 6.35 | 7.33 | 5.75 | 0 |
| August 10, 2026 | 10.64 | 8.98 | 8.98 | 14.08 | 8.2 | 2.02M |
| August 07, 2026 | 10.55 | 10.17 | 10.17 | 11.5 | 9.02 | 0 |
| August 06, 2026 | 11.69 | 9.8 | 9.8 | 12.49 | 8.22 | 65.23M |
| August 05, 2026 | 3.7 | 3.68 | 3.68 | 4.14 | 3.65 | 20,049 |
| August 04, 2026 | 4.18 | 3.91 | 3.91 | 4.5 | 3.91 | 23,648 |
| August 03, 2026 | 3.88 | 4.19 | 4.19 | 4.64 | 3.88 | 18,684 |
| July 31, 2026 | 4.26 | 4.08 | 4.08 | 4.38 | 3.85 | 52,765 |
| July 30, 2026 | 4.43 | 4.31 | 4.31 | 4.54 | 4.11 | 18,333 |
| July 29, 2026 | 4.94 | 4.5 | 4.5 | 5 | 4.37 | 23,934 |
| July 28, 2026 | 4.91 | 5.09 | 5.09 | 5.16 | 4.83 | 17,283 |
| July 27, 2026 | 5.23 | 5.07 | 5.07 | 5.35 | 4.67 | 55,583 |
| July 23, 2026 | 6.12 | 5.54 | 5.54 | 6.24 | 5.52 | 64,387 |
| July 22, 2026 | 6.65 | 6.24 | 6.24 | 6.81 | 5.79 | 103,414 |
| July 21, 2026 | 7.03 | 6.7 | 6.7 | 7.03 | 6.6 | 105,959 |
| July 20, 2026 | 7.13 | 7.37 | 7.37 | 7.6 | 7.01 | 66,853 |
| July 17, 2026 | 6.92 | 7.3 | 7.3 | 7.7 | 6.26 | 221,251 |
| July 16, 2026 | 7.59 | 7.21 | 7.21 | 7.96 | 6.88 | 187,753 |
| July 15, 2026 | 6.58 | 7.69 | 7.69 | 9.8 | 6.58 | 2.59M |
| July 14, 2026 | 6.2 | 6.62 | 6.62 | 9.45 | 5.5 | 1.67M |
| July 13, 2026 | 8.5 | 6.6 | 6.6 | 10 | 6.59 | 435,864 |
| July 10, 2026 | 9.04 | 8.39 | 8.39 | 10.39 | 8.11 | 665,355 |
| July 09, 2026 | 10.85 | 9.65 | 9.65 | 12.39 | 9.65 | 2.41M |
| July 08, 2026 | 11.63 | 10.16 | 10.16 | 14.59 | 9.5 | 5.95M |
| July 07, 2026 | 9.59 | 13.84 | 13.84 | 16.5 | 8.13 | 82.66M |
| July 06, 2026 | 6.44 | 7 | 7 | 7.93 | 5.77 | 7.3M |
| July 02, 2026 | 3.6 | 6.48 | 6.48 | 9.62 | 3.12 | 86.09M |
| July 01, 2026 | 2.99 | 3.22 | 3.22 | 3.22 | 2.99 | 6,988 |
| June 30, 2026 | 3.32 | 3.33 | 3.33 | 3.34 | 3.03 | 6,432 |
| June 29, 2026 | 3.11 | 3.35 | 3.35 | 3.47 | 3.11 | 6,848 |
| June 26, 2026 | 3.12 | 3.14 | 3.14 | 3.17 | 3.12 | 2,413 |
| June 25, 2026 | 2.88 | 3.15 | 3.15 | 3.2 | 2.76 | 16,632 |
| June 24, 2026 | 3.08 | 2.74 | 2.74 | 3.22 | 2.72 | 56,560 |
| June 23, 2026 | 3.5 | 3.02 | 3.02 | 4.25 | 2.84 | 235,187 |
| June 22, 2026 | 3.59 | 3.38 | 3.38 | 3.59 | 3.08 | 19,462 |
| June 18, 2026 | 3.5 | 3.37 | 3.37 | 3.84 | 3.37 | 9,324 |
| June 17, 2026 | 3.85 | 3.65 | 3.65 | 3.95 | 3.49 | 7,825 |
| June 16, 2026 | 3.5 | 3.66 | 3.66 | 4.1 | 3.47 | 26,383 |
AD
