ClearOne, Inc. ( CLRO) - Price History
Monthly price history for CLRO (ClearOne, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $5.22 | $5.22 |
| July 2026 | $4.08 | $4.08 |
| June 2026 | $3.33 | $3.33 |
| May 2026 | $3.25 | $3.25 |
| April 2026 | $3.28 | $3.28 |
| March 2026 | $3.56 | $3.56 |
| February 2026 | $4.86 | $4.86 |
| January 2026 | $6.47 | $6.47 |
| December 2025 | $5.09 | $5.09 |
| November 2025 | $5.27 | $5.27 |
| October 2025 | $5.60 | $5.60 |
| September 2025 | $5.81 | $5.81 |
| August 2025 | $4.03 | $4.03 |
| July 2025 | $5.02 | $5.02 |
| June 2025 | $5.75 | $5.75 |
| May 2025 | $4.95 | $0.33 |
| April 2025 | $8.55 | $0.57 |
| March 2025 | $8.40 | $0.56 |
| February 2025 | $7.80 | $0.52 |
| January 2025 | $8.10 | $0.54 |
| December 2024 | $11.70 | $0.78 |
| November 2024 | $7.65 | $0.51 |
| October 2024 | $8.85 | $0.59 |
| September 2024 | $9.30 | $0.62 |
| August 2024 | $8.70 | $0.58 |
| July 2024 | $10.35 | $0.69 |
| June 2024 | $9.75 | $0.65 |
| May 2024 | $11.40 | $0.76 |
| April 2024 | $13.80 | $0.92 |
| March 2024 | $18.82 | $1.83 |
| February 2024 | $9.46 | $0.92 |
| January 2024 | $10.49 | $1.02 |
| December 2023 | $11.11 | $1.08 |
| November 2023 | $8.43 | $0.82 |
| October 2023 | $6.79 | $0.66 |
| September 2023 | $7.82 | $0.76 |
| August 2023 | $9.05 | $0.88 |
| July 2023 | $8.33 | $0.81 |
| June 2023 | $8.54 | $0.83 |
| May 2023 | $13.16 | $2.28 |
| April 2023 | $7.39 | $1.28 |
| March 2023 | $8.72 | $1.51 |
| February 2023 | $9.12 | $1.58 |
| January 2023 | $10.04 | $1.74 |
| December 2022 | $8.78 | $1.52 |
| November 2022 | $4.39 | $0.76 |
| October 2022 | $3.18 | $0.55 |
| September 2022 | $3.12 | $0.54 |
| August 2022 | $3.75 | $0.65 |
| July 2022 | $3.81 | $0.66 |
| June 2022 | $3.12 | $0.54 |
| May 2022 | $3.29 | $0.57 |
| April 2022 | $4.27 | $0.74 |
| March 2022 | $5.25 | $0.91 |
| February 2022 | $5.14 | $0.89 |
| January 2022 | $5.60 | $0.97 |
| December 2021 | $7.45 | $1.29 |
| November 2021 | $8.02 | $1.39 |
| October 2021 | $9.12 | $1.58 |
| September 2021 | $13.57 | $2.35 |
| August 2021 | $15.01 | $2.60 |
| July 2021 | $16.45 | $2.85 |
| June 2021 | $15.82 | $2.74 |
| May 2021 | $13.80 | $2.39 |
| April 2021 | $13.97 | $2.42 |
| March 2021 | $20.78 | $3.60 |
| February 2021 | $18.59 | $3.22 |
| January 2021 | $16.34 | $2.83 |
| December 2020 | $13.10 | $2.27 |
| November 2020 | $14.72 | $2.55 |
| October 2020 | $9.41 | $1.63 |
| September 2020 | $13.22 | $2.29 |
| August 2020 | $15.18 | $2.63 |
| July 2020 | $13.51 | $2.34 |
| June 2020 | $11.55 | $2 |
| May 2020 | $9.99 | $1.73 |
| April 2020 | $9.81 | $1.70 |
| March 2020 | $9.70 | $1.68 |
| February 2020 | $10.28 | $1.78 |
| January 2020 | $11.43 | $1.98 |
| December 2019 | $9.58 | $1.66 |
| November 2019 | $9.87 | $1.71 |
| October 2019 | $8.66 | $1.50 |
| September 2019 | $10.45 | $1.81 |
| August 2019 | $12.87 | $2.23 |
| July 2019 | $12.47 | $2.16 |
| June 2019 | $12.87 | $2.23 |
| May 2019 | $11.84 | $2.05 |
| April 2019 | $12.24 | $2.12 |
| March 2019 | $11.66 | $2.02 |
| February 2019 | $10.80 | $1.87 |
| January 2019 | $10.51 | $1.82 |
| December 2018 | $7.22 | $1.25 |
| November 2018 | $8.14 | $1.41 |
| October 2018 | $9.52 | $1.65 |
| September 2018 | $12.70 | $2.20 |
| August 2018 | $12.41 | $2.15 |
| July 2018 | $19.63 | $3.40 |
| June 2018 | $22.23 | $3.85 |
| May 2018 | $35.79 | $6.20 |
| April 2018 | $35.50 | $6.15 |
| March 2018 | $45.90 | $7.95 |
| February 2018 | $46.63 | $8.15 |
| January 2018 | $45.37 | $7.93 |
| December 2017 | $51.21 | $8.95 |
| November 2017 | $40.34 | $7.05 |
| October 2017 | $41.36 | $7.30 |
| September 2017 | $42.21 | $7.45 |
| August 2017 | $42.49 | $7.50 |
| July 2017 | $55.24 | $9.84 |
| June 2017 | $52.94 | $9.43 |
| May 2017 | $55.57 | $9.90 |
| April 2017 | $58.53 | $10.50 |
| March 2017 | $55.46 | $9.95 |
| February 2017 | $63.55 | $11.40 |
| January 2017 | $69.65 | $12.55 |
| December 2016 | $63.27 | $11.40 |
| November 2016 | $61.32 | $11.05 |
| October 2016 | $59.94 | $10.85 |
| September 2016 | $62.04 | $11.23 |
| August 2016 | $58.06 | $10.51 |
| July 2016 | $67.98 | $12.36 |
| June 2016 | $61.60 | $11.20 |
| May 2016 | $60.66 | $11.03 |
| April 2016 | $59.90 | $10.94 |
| March 2016 | $63.51 | $11.60 |
| February 2016 | $64.49 | $11.83 |
| January 2016 | $65.75 | $12.06 |
| December 2015 | $70.49 | $12.93 |
| November 2015 | $70.66 | $13.01 |
| October 2015 | $65.63 | $12.12 |
| September 2015 | $63.79 | $11.78 |
| August 2015 | $62.11 | $11.47 |
| July 2015 | $68.72 | $12.69 |
| June 2015 | $69.72 | $12.91 |
| May 2015 | $71.67 | $13.27 |
| April 2015 | $68.53 | $12.69 |
| March 2015 | $57.39 | $10.66 |
| February 2015 | $55.51 | $10.31 |
| January 2015 | $56.69 | $10.53 |
| December 2014 | $52.60 | $9.77 |
| November 2014 | $49.95 | $9.37 |
| October 2014 | $52.13 | $9.78 |
| September 2014 | $44.99 | $8.44 |
| August 2014 | $50.05 | $9.39 |
| July 2014 | $51.38 | $9.64 |
| June 2014 | $52.40 | $9.83 |
| May 2014 | $52.72 | $9.89 |
| April 2014 | $54.16 | $10.16 |
| March 2014 | $54.64 | $10.25 |
| February 2014 | $57.73 | $10.83 |
| January 2014 | $48.88 | $9.17 |
| December 2013 | $46.75 | $8.77 |
| November 2013 | $49.15 | $9.22 |
| October 2013 | $49.68 | $9.32 |
| September 2013 | $43.23 | $8.11 |
| August 2013 | $43.71 | $8.20 |
| July 2013 | $41.68 | $7.82 |
| June 2013 | $45.36 | $8.51 |
| May 2013 | $50.11 | $9.40 |
| April 2013 | $49.63 | $9.31 |
| March 2013 | $46.22 | $8.67 |
| February 2013 | $35.02 | $6.57 |
| January 2013 | $37.05 | $6.95 |
| December 2012 | $21.38 | $4.01 |
| November 2012 | $21.54 | $4.04 |
| October 2012 | $23.13 | $4.34 |
| September 2012 | $21.59 | $4.05 |
| August 2012 | $21.48 | $4.03 |
| July 2012 | $20.84 | $3.91 |
| June 2012 | $21.80 | $4.09 |
| May 2012 | $21 | $3.94 |
| April 2012 | $22.65 | $4.25 |
| March 2012 | $23.99 | $4.50 |
| February 2012 | $24.41 | $4.58 |
| January 2012 | $26.60 | $4.99 |
| December 2011 | $23.03 | $4.32 |
| November 2011 | $23.77 | $4.46 |
| October 2011 | $23.40 | $4.39 |
| September 2011 | $26.23 | $4.92 |
| August 2011 | $33.48 | $6.28 |
| July 2011 | $28.20 | $5.29 |
| June 2011 | $34.97 | $6.56 |
| May 2011 | $44.83 | $8.41 |
| April 2011 | $37.74 | $7.08 |
| March 2011 | $35.93 | $6.74 |
| February 2011 | $25.59 | $4.80 |
| January 2011 | $26.54 | $4.98 |
| December 2010 | $20.42 | $3.83 |
| November 2010 | $21.06 | $3.95 |
| October 2010 | $18.92 | $3.55 |
| September 2010 | $18.23 | $3.42 |
| August 2010 | $16.84 | $3.16 |
| July 2010 | $16.20 | $3.04 |
| June 2010 | $15.99 | $3 |
| May 2010 | $16.10 | $3.02 |
| April 2010 | $16.68 | $3.13 |
| March 2010 | $16.10 | $3.02 |
| February 2010 | $16.52 | $3.10 |
| January 2010 | $15.99 | $3 |
| December 2009 | $16.84 | $3.16 |
| November 2009 | $14.13 | $2.65 |
| October 2009 | $14.13 | $2.65 |
| September 2009 | $14.50 | $2.72 |
| August 2009 | $14.71 | $2.76 |
| July 2009 | $15.03 | $2.82 |
| June 2009 | $15.40 | $2.89 |
| May 2009 | $15.78 | $2.96 |
| April 2009 | $15.40 | $2.89 |
| March 2009 | $15.99 | $3 |
| February 2009 | $17.06 | $3.20 |
| January 2009 | $20.68 | $3.88 |
| December 2008 | $20.95 | $3.93 |
| November 2008 | $21.59 | $4.05 |
| October 2008 | $21.80 | $4.09 |
| September 2008 | $25.11 | $4.71 |
| August 2008 | $25.37 | $4.76 |
| July 2008 | $19.30 | $3.62 |
| June 2008 | $21 | $3.94 |
| May 2008 | $21.54 | $4.04 |
| April 2008 | $23.72 | $4.45 |
| March 2008 | $25.32 | $4.75 |
| February 2008 | $27.45 | $5.15 |
| January 2008 | $28.78 | $5.40 |
| December 2007 | $28.89 | $5.42 |
| November 2007 | $27.45 | $5.15 |
| October 2007 | $31.18 | $5.85 |
| September 2007 | $38.64 | $7.25 |
| August 2007 | $32.68 | $6.13 |
| July 2007 | $26.92 | $5.05 |
| June 2007 | $25.05 | $4.70 |
| May 2007 | $31.02 | $5.82 |
| April 2007 | $34.97 | $6.56 |
| March 2007 | $34.54 | $6.48 |
| February 2007 | $33.32 | $6.25 |
| January 2007 | $25.05 | $4.70 |
| December 2006 | $23.13 | $4.34 |
| November 2006 | $22.55 | $4.23 |
| October 2006 | $21.06 | $3.95 |
| September 2006 | $19.14 | $3.59 |
| August 2006 | $17.64 | $3.31 |
| July 2006 | $18.66 | $3.50 |
| June 2006 | $18.66 | $3.50 |
| May 2006 | $20.20 | $3.79 |
| April 2006 | $20.79 | $3.90 |
| March 2006 | $19.19 | $3.60 |
| February 2006 | $15.19 | $2.85 |
| January 2006 | $13.33 | $2.50 |
| December 2005 | $12.74 | $2.39 |
| November 2005 | $11.73 | $2.20 |
| October 2005 | $12.53 | $2.35 |
| September 2005 | $12.79 | $2.40 |
| August 2005 | $18.18 | $3.41 |
| July 2005 | $22.12 | $4.15 |
| June 2005 | $19.72 | $3.70 |
| May 2005 | $18.12 | $3.40 |
| April 2005 | $14.29 | $2.68 |
| March 2005 | $16.63 | $3.12 |
| February 2005 | $19.19 | $3.60 |
| January 2005 | $20.79 | $3.90 |
| December 2004 | $21.32 | $4 |
| November 2004 | $22.39 | $4.20 |
| October 2004 | $23.45 | $4.40 |
| September 2004 | $24.79 | $4.65 |
| August 2004 | $22.33 | $4.19 |
| July 2004 | $28.25 | $5.30 |
| June 2004 | $29.32 | $5.50 |
| May 2004 | $30.92 | $5.80 |
| April 2004 | $24.25 | $4.55 |
| March 2004 | $34.91 | $6.55 |
| February 2004 | $35.98 | $6.75 |
| January 2004 | $31.98 | $6 |
| December 2003 | $20.52 | $3.85 |
| November 2003 | $15.46 | $2.90 |
| October 2003 | $10.66 | $2 |
| September 2003 | $10.87 | $2.04 |
| August 2003 | $11.73 | $2.20 |
| July 2003 | $12.26 | $2.30 |
| June 2003 | $11.46 | $2.15 |
| May 2003 | $6.93 | $1.30 |
| April 2003 | $4.96 | $0.93 |
| March 2003 | $7.57 | $1.42 |
| February 2003 | $7.57 | $1.42 |
| January 2003 | $7.57 | $1.42 |
| December 2002 | $23.72 | $4.45 |
| November 2002 | $25.64 | $4.81 |
| October 2002 | $16.79 | $3.15 |
| September 2002 | $18.18 | $3.41 |
| August 2002 | $62.90 | $11.80 |
| July 2002 | $72.33 | $13.57 |
| June 2002 | $78.52 | $14.73 |
| May 2002 | $97.55 | $18.30 |
| April 2002 | $87.36 | $16.39 |
| March 2002 | $87.42 | $16.40 |
| February 2002 | $66.68 | $12.51 |
| January 2002 | $87.10 | $16.34 |
| December 2001 | $88.91 | $16.68 |
| November 2001 | $97.39 | $18.27 |
| October 2001 | $99.57 | $18.68 |
| September 2001 | $96.80 | $18.16 |
| August 2001 | $58.05 | $10.89 |
| July 2001 | $61.30 | $11.50 |
| June 2001 | $56.50 | $10.60 |
| May 2001 | $67.70 | $12.70 |
| April 2001 | $63.11 | $11.84 |
| March 2001 | $55.97 | $10.50 |
| February 2001 | $67.96 | $12.75 |
| January 2001 | $77.96 | $14.62 |
| December 2000 | $62.63 | $11.75 |
| November 2000 | $63.96 | $12 |
| October 2000 | $85.29 | $16 |
| September 2000 | $65.63 | $12.31 |
| August 2000 | $79.62 | $14.94 |
| July 2000 | $80.29 | $15.06 |
| June 2000 | $74.63 | $14 |
| May 2000 | $66.63 | $12.50 |
| April 2000 | $86.62 | $16.25 |
| March 2000 | $107.94 | $20.25 |
| February 2000 | $124.93 | $23.44 |
| January 2000 | $67.96 | $12.75 |
| December 1999 | $74.63 | $14 |
| November 1999 | $61.97 | $11.62 |
| October 1999 | $57.97 | $10.88 |
| September 1999 | $42.64 | $8 |
| August 1999 | $34.81 | $6.53 |
| July 1999 | $36.65 | $6.88 |
| June 1999 | $27.32 | $5.12 |
| May 1999 | $20.49 | $3.84 |
| April 1999 | $20.66 | $3.88 |
| March 1999 | $16.66 | $3.12 |
| February 1999 | $19.66 | $3.69 |
| January 1999 | $21.32 | $4 |
| December 1998 | $20.66 | $3.88 |
| November 1998 | $14.99 | $2.81 |
| October 1998 | $13.66 | $2.56 |
| September 1998 | $10.33 | $1.94 |
| August 1998 | $9.83 | $1.84 |
| July 1998 | $12.66 | $2.38 |
| June 1998 | $14.66 | $2.75 |
| May 1998 | $12.33 | $2.31 |
| April 1998 | $9.50 | $1.78 |
| March 1998 | $7.66 | $1.44 |
| February 1998 | $7 | $1.31 |
| January 1998 | $5.66 | $1.06 |
| December 1997 | $6.16 | $1.16 |
| November 1997 | $8 | $1.50 |
| October 1997 | $7.16 | $1.34 |
| September 1997 | $5.58 | $1.05 |
| August 1997 | $5 | $0.94 |
| July 1997 | $4 | $0.75 |
| June 1997 | $4 | $0.75 |
| May 1997 | $3.50 | $0.66 |
| April 1997 | $3.83 | $0.72 |
| March 1997 | $4.16 | $0.78 |
| February 1997 | $3.83 | $0.72 |
| January 1997 | $4.16 | $0.78 |
| December 1996 | $4.50 | $0.84 |
| November 1996 | $4.83 | $0.91 |
| October 1996 | $4 | $0.75 |
| September 1996 | $4.66 | $0.88 |
| August 1996 | $4.66 | $0.88 |
| July 1996 | $4 | $0.75 |
| June 1996 | $5.83 | $1.09 |
| May 1996 | $5.33 | $1 |
| April 1996 | $4.66 | $0.88 |
| March 1996 | $5.50 | $1.03 |
| February 1996 | $5.83 | $1.09 |
| January 1996 | $5.83 | $1.09 |
| December 1995 | $5.66 | $1.06 |
| November 1995 | $5.83 | $1.09 |
| October 1995 | $6.83 | $1.28 |
| September 1995 | $8.33 | $1.56 |
| August 1995 | $6.33 | $1.19 |
| July 1995 | $5 | $0.94 |
| June 1995 | $4.33 | $0.81 |
| May 1995 | $4.16 | $0.78 |
| April 1995 | $4.50 | $0.84 |
| March 1995 | $4.33 | $0.81 |
| February 1995 | $5.50 | $1.03 |
| January 1995 | $4.83 | $0.91 |
| December 1994 | $3.83 | $0.72 |
| November 1994 | $3.50 | $0.66 |
| October 1994 | $4 | $0.75 |
| September 1994 | $3.50 | $0.66 |
| August 1994 | $4.33 | $0.81 |
| July 1994 | $4.33 | $0.81 |
| June 1994 | $4.33 | $0.81 |
| May 1994 | $5 | $0.94 |
| April 1994 | $5 | $0.94 |
| March 1994 | $5.66 | $1.06 |
| February 1994 | $7.33 | $1.38 |
| January 1994 | $7.66 | $1.44 |
| December 1993 | $7.66 | $1.44 |
| November 1993 | $7.66 | $1.44 |
| October 1993 | $8.66 | $1.62 |
| September 1993 | $10.66 | $2 |
| August 1993 | $10.99 | $2.06 |
| July 1993 | $9 | $1.69 |
| June 1993 | $9.16 | $1.72 |
| May 1993 | $7.33 | $1.38 |
| April 1993 | $6 | $1.12 |
| March 1993 | $6.33 | $1.19 |
| February 1993 | $4.66 | $0.88 |
| January 1993 | $5.66 | $1.06 |
| December 1992 | $4.66 | $0.88 |
| November 1992 | $5 | $0.94 |
| October 1992 | $4.33 | $0.81 |
| September 1992 | $5 | $0.94 |
| August 1992 | $5.83 | $1.09 |
| July 1992 | $5.66 | $1.06 |
| June 1992 | $7.33 | $1.38 |
| May 1992 | $6.66 | $1.25 |
| April 1992 | $10 | $1.88 |
| March 1992 | $11.66 | $2.19 |
| February 1992 | $11.66 | $2.19 |
| January 1992 | $8.66 | $1.62 |
| December 1991 | $7.33 | $1.38 |
| November 1991 | $7.66 | $1.44 |
| October 1991 | $8.33 | $1.56 |
| September 1991 | $7.33 | $1.38 |
| August 1991 | $4.66 | $0.88 |
| July 1991 | $5 | $0.94 |
| June 1991 | $5.33 | $1 |
| May 1991 | $6 | $1.12 |
| April 1991 | $6.66 | $1.25 |
| March 1991 | $5 | $0.94 |
| February 1991 | $5.33 | $1 |
| January 1991 | $4.66 | $0.88 |
| December 1990 | $5.66 | $1.06 |
| November 1990 | $6 | $1.12 |
| October 1990 | $6.66 | $1.25 |
| September 1990 | $7 | $1.31 |
| August 1990 | $5.33 | $1 |
| July 1990 | $6 | $1.12 |
| June 1990 | $6.66 | $1.25 |
| May 1990 | $8.66 | $1.62 |
| April 1990 | $8.66 | $1.62 |
| March 1990 | $10.99 | $2.06 |
| February 1990 | $8.33 | $1.56 |
| January 1990 | $8 | $1.50 |
| December 1989 | $8.66 | $1.62 |
| November 1989 | $9.33 | $1.75 |
| October 1989 | $9.33 | $1.75 |
| September 1989 | $10.33 | $1.94 |
| August 1989 | $10.99 | $2.06 |
| July 1989 | $11.16 | $2.09 |
| June 1989 | $11.33 | $2.12 |
| May 1989 | $10.33 | $1.94 |
| April 1989 | $7.33 | $1.38 |
| March 1989 | $5.33 | $1 |
CLRO
Price: $5.22
52 week price:
Dividend Yield: 79.62%
5-year range yield:
Payout Ratio: -357.14%
Payout Ratio Range:
Earnings Per Share: -6.17 USD
P/E Ratio: -0.74
Exchange: NCM
Sector: Technology
Industry: Communication Equipment
Country: United States
Volume: 77600
Ebitda: -13.8 millionMarket Capitalization: 25.2 million
Average Dividend Frequency: 1