ClearOne, Inc. (CLRO) NASDAQ
3.22
+0.1206(+3.89%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CLRO Historical Return
If you invested $1000 in ClearOne, Inc. (CLRO) 10 years ago, it would be worth $52.75 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $232.37, while $1000 invested 1 year ago would be worth $557.2. This corresponds to total returns of -94.72%, -76.76%, -44.28%, respectively, with annualized returns of -25.48%, -25.3%, -44.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CLRO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.19 | 3.22 | 3.22 | 3.25 | 3.12 | 7,856 |
| June 01, 2026 | 3.1 | 3.1 | 3.1 | 3.35 | 3.1 | 15,893 |
| May 29, 2026 | 3.32 | 3.25 | 3.25 | 3.35 | 3.08 | 5,527 |
| May 28, 2026 | 3.24 | 3.28 | 3.28 | 3.4 | 3.11 | 2,913 |
| May 27, 2026 | 3.21 | 3.11 | 3.11 | 3.35 | 3.1 | 2 |
| May 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1,262 |
| May 22, 2026 | 3.1 | 3.29 | 3.29 | 3.29 | 3.1 | 5,551 |
| May 21, 2026 | 3.04 | 3.12 | 3.12 | 3.15 | 3.04 | 2,338 |
| May 20, 2026 | 3.11 | 3.14 | 3.14 | 3.4 | 3.03 | 50 |
| May 19, 2026 | 3.45 | 3.14 | 3.14 | 3.5 | 3.07 | 5,489 |
| May 18, 2026 | 3.16 | 3.23 | 3.23 | 3.23 | 3.16 | 3,087 |
| May 15, 2026 | 3.32 | 3.11 | 3.11 | 3.33 | 3.11 | 3,747 |
| May 14, 2026 | 3.09 | 3.33 | 3.33 | 3.33 | 3.09 | 1,414 |
| May 13, 2026 | 3.1 | 3.3 | 3.3 | 3.3 | 3.1 | 4,635 |
| May 12, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 3,369 |
| May 11, 2026 | 3.12 | 3.22 | 3.22 | 3.23 | 3.12 | 5,018 |
| May 08, 2026 | 3.28 | 3.4 | 3.4 | 3.46 | 3.21 | 173 |
| May 07, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1,109 |
| May 06, 2026 | 3.47 | 3.26 | 3.26 | 3.47 | 3.23 | 9,753 |
| May 05, 2026 | 3.3 | 3.54 | 3.54 | 3.54 | 3.3 | 1,455 |
| May 04, 2026 | 3.7 | 3.27 | 3.27 | 4 | 3.23 | 13,514 |
| May 01, 2026 | 3.6 | 3.51 | 3.51 | 3.65 | 3.27 | 2,666 |
| April 30, 2026 | 3.3 | 3.28 | 3.28 | 3.7 | 3.25 | 7,384 |
| April 29, 2026 | 3.17 | 3.6 | 3.6 | 3.6 | 3.17 | 8,739 |
| April 28, 2026 | 3.28 | 3.29 | 3.29 | 3.5 | 3.08 | 0 |
| April 27, 2026 | 3.32 | 3.33 | 3.33 | 3.34 | 3.3 | 2,688 |
| April 24, 2026 | 3.23 | 3.22 | 3.22 | 3.26 | 3.19 | 6,722 |
| April 23, 2026 | 3.24 | 3.13 | 3.13 | 3.25 | 3.13 | 5,612 |
| April 22, 2026 | 3.05 | 3.14 | 3.14 | 3.14 | 3.05 | 4,329 |
| April 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.2 | 7 |
| April 20, 2026 | 3.28 | 3.25 | 3.25 | 3.34 | 3.13 | 14,566 |
| April 17, 2026 | 3.21 | 3.2 | 3.2 | 3.21 | 3.2 | 2,524 |
| April 16, 2026 | 2.9 | 3.07 | 3.07 | 3.07 | 2.85 | 13,732 |
| April 15, 2026 | 2.79 | 2.81 | 2.81 | 2.91 | 2.76 | 11,155 |
| April 14, 2026 | 3.09 | 2.72 | 2.72 | 3.09 | 2.71 | 27,241 |
| April 13, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3.03 | 5,812 |
| April 10, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1,396 |
| April 09, 2026 | 3.44 | 3.49 | 3.49 | 3.5 | 3.31 | 1 |
| April 08, 2026 | 3.77 | 3.32 | 3.32 | 3.77 | 3.32 | 3,009 |
| April 07, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 2,893 |
| April 06, 2026 | 3.05 | 3.3 | 3.3 | 3.3 | 3.05 | 2,893 |
| April 02, 2026 | 3.03 | 3.16 | 3.16 | 3.19 | 3 | 4,677 |
| April 01, 2026 | 3.51 | 3.25 | 3.25 | 3.56 | 3.22 | 7,569 |
| March 31, 2026 | 3.63 | 3.56 | 3.56 | 3.63 | 3.37 | 6,272 |
| March 30, 2026 | 3.7 | 3.61 | 3.61 | 3.7 | 3.5 | 1,154 |
| March 27, 2026 | 4.07 | 3.8 | 3.8 | 4.07 | 3.68 | 2,804 |
| March 26, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.83 | 3,382 |
| March 25, 2026 | 4.01 | 3.9 | 3.9 | 4.1 | 3.9 | 6,665 |
| March 24, 2026 | 3.99 | 3.96 | 3.96 | 4.05 | 3.95 | 11,198 |
| March 23, 2026 | 4.13 | 4.05 | 4.05 | 4.15 | 3.96 | 11,795 |
| March 20, 2026 | 4.26 | 4.39 | 4.39 | 4.58 | 4.21 | 14,627 |
| March 19, 2026 | 4.24 | 4.37 | 4.37 | 4.82 | 4.24 | 5,128 |
| March 18, 2026 | 4.71 | 4.27 | 4.27 | 4.74 | 4.23 | 6,707 |
| March 17, 2026 | 4.43 | 4.35 | 4.35 | 4.6 | 4.35 | 5,971 |
| March 16, 2026 | 4.4 | 4.25 | 4.25 | 4.4 | 4.22 | 3,974 |
| March 13, 2026 | 4.24 | 4.25 | 4.41 | 4.41 | 4.22 | 1 |
| March 12, 2026 | 4.21 | 4.42 | 4.41 | 4.63 | 4.21 | 5,330 |
| March 11, 2026 | 4.69 | 4.16 | 4.16 | 4.69 | 4.16 | 18,225 |
| March 10, 2026 | 4.45 | 4.69 | 4.69 | 4.69 | 4.4 | 3,584 |
| March 09, 2026 | 4.56 | 4.4 | 4.4 | 4.87 | 4.4 | 10,528 |
