ClearOne, Inc. ( CLRO) - Price History
Monthly price history for CLRO (ClearOne, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.37 | $3.37 |
| 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 | $5.01 | $0.33 |
| April 2025 | $8.54 | $0.57 |
| March 2025 | $8.37 | $0.56 |
| February 2025 | $7.76 | $0.52 |
| January 2025 | $8.13 | $0.54 |
| December 2024 | $11.74 | $0.78 |
| November 2024 | $7.64 | $0.51 |
| October 2024 | $8.80 | $0.59 |
| September 2024 | $9.28 | $0.62 |
| August 2024 | $8.74 | $0.58 |
| July 2024 | $10.35 | $0.69 |
| June 2024 | $9.75 | $0.65 |
| May 2024 | $11.33 | $0.76 |
| April 2024 | $13.86 | $0.92 |
| March 2024 | $18.82 | $1.83 |
| February 2024 | $9.45 | $0.92 |
| January 2024 | $10.49 | $1.02 |
| December 2023 | $11.12 | $1.08 |
| November 2023 | $8.43 | $0.82 |
| October 2023 | $6.83 | $0.66 |
| September 2023 | $7.81 | $0.76 |
| August 2023 | $9.08 | $0.88 |
| July 2023 | $8.30 | $0.81 |
| June 2023 | $8.51 | $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 | $4.41 | $0.76 |
| October 2022 | $3.15 | $0.54 |
| September 2022 | $3.12 | $0.54 |
| August 2022 | $3.75 | $0.65 |
| July 2022 | $3.78 | $0.66 |
| June 2022 | $3.12 | $0.54 |
| May 2022 | $3.28 | $0.57 |
| April 2022 | $4.24 | $0.74 |
| March 2022 | $5.27 | $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 | $9.84 | $1.70 |
| 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 | $46.60 | $8.14 |
| January 2018 | $45.34 | $7.92 |
| 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 | $55.22 | $9.84 |
| June 2017 | $52.91 | $9.42 |
| 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 | $68.26 | $12.36 |
| June 2016 | $61.85 | $11.20 |
| May 2016 | $60.92 | $11.03 |
| April 2016 | $60.14 | $10.94 |
| March 2016 | $63.77 | $11.60 |
| February 2016 | $64.76 | $11.83 |
| January 2016 | $66.02 | $12.06 |
| December 2015 | $70.78 | $12.93 |
| November 2015 | $70.95 | $13.01 |
| October 2015 | $65.90 | $12.12 |
| September 2015 | $64.06 | $11.78 |
| August 2015 | $62.37 | $11.47 |
| July 2015 | $69 | $12.69 |
| June 2015 | $69.98 | $12.90 |
| May 2015 | $71.96 | $13.27 |
| April 2015 | $68.82 | $12.69 |
| March 2015 | $57.63 | $10.66 |
| February 2015 | $55.74 | $10.31 |
| January 2015 | $56.93 | $10.53 |
| December 2014 | $52.81 | $9.77 |
| November 2014 | $50.15 | $9.37 |
| October 2014 | $52.35 | $9.78 |
| September 2014 | $45.18 | $8.44 |
| August 2014 | $50.26 | $9.39 |
| July 2014 | $51.60 | $9.64 |
| June 2014 | $52.62 | $9.83 |
| May 2014 | $52.94 | $9.89 |
| April 2014 | $54.38 | $10.16 |
| March 2014 | $54.86 | $10.25 |
| February 2014 | $57.97 | $10.83 |
| January 2014 | $49.10 | $9.17 |
| December 2013 | $46.94 | $8.77 |
| November 2013 | $49.35 | $9.22 |
| October 2013 | $49.89 | $9.32 |
| September 2013 | $43.41 | $8.11 |
| August 2013 | $43.89 | $8.20 |
| July 2013 | $41.86 | $7.82 |
| June 2013 | $45.55 | $8.51 |
| May 2013 | $50.31 | $9.40 |
| April 2013 | $49.83 | $9.31 |
| March 2013 | $46.41 | $8.67 |
| February 2013 | $35.17 | $6.57 |
| January 2013 | $37.20 | $6.95 |
| December 2012 | $21.46 | $4.01 |
| November 2012 | $21.62 | $4.04 |
| October 2012 | $23.23 | $4.34 |
| September 2012 | $21.68 | $4.05 |
| August 2012 | $21.57 | $4.03 |
| July 2012 | $20.93 | $3.91 |
| June 2012 | $21.89 | $4.09 |
| May 2012 | $21.09 | $3.94 |
| April 2012 | $22.75 | $4.25 |
| March 2012 | $24.09 | $4.50 |
| February 2012 | $24.52 | $4.58 |
| January 2012 | $26.71 | $4.99 |
| December 2011 | $23.12 | $4.32 |
| November 2011 | $23.87 | $4.46 |
| October 2011 | $23.50 | $4.39 |
| September 2011 | $26.34 | $4.92 |
| August 2011 | $33.61 | $6.28 |
| July 2011 | $28.32 | $5.29 |
| June 2011 | $35.11 | $6.56 |
| May 2011 | $45.02 | $8.41 |
| April 2011 | $37.90 | $7.08 |
| March 2011 | $36.08 | $6.74 |
| February 2011 | $25.69 | $4.80 |
| January 2011 | $26.66 | $4.98 |
| December 2010 | $303.09 | $56.62 |
| November 2010 | $308.71 | $57.68 |
| October 2010 | $19 | $3.55 |
| September 2010 | $18.31 | $3.42 |
| August 2010 | $16.91 | $3.16 |
| July 2010 | $16.27 | $3.04 |
| June 2010 | $16.06 | $3 |
| May 2010 | $16.16 | $3.02 |
| April 2010 | $16.75 | $3.13 |
| March 2010 | $16.16 | $3.02 |
| February 2010 | $16.59 | $3.10 |
| January 2010 | $16.06 | $3 |
| December 2009 | $16.91 | $3.16 |
| November 2009 | $14.18 | $2.65 |
| October 2009 | $14.18 | $2.65 |
| September 2009 | $14.56 | $2.72 |
| August 2009 | $14.77 | $2.76 |
| July 2009 | $15.09 | $2.82 |
| June 2009 | $15.47 | $2.89 |
| May 2009 | $15.84 | $2.96 |
| April 2009 | $15.47 | $2.89 |
| March 2009 | $16.06 | $3 |
| February 2009 | $17.13 | $3.20 |
| January 2009 | $20.77 | $3.88 |
| December 2008 | $21.04 | $3.93 |
| November 2008 | $21.68 | $4.05 |
| October 2008 | $21.89 | $4.09 |
| September 2008 | $25.21 | $4.71 |
| August 2008 | $25.48 | $4.76 |
| July 2008 | $19.38 | $3.62 |
| June 2008 | $21.09 | $3.94 |
| May 2008 | $21.62 | $4.04 |
| April 2008 | $23.82 | $4.45 |
| March 2008 | $25.42 | $4.75 |
| February 2008 | $27.57 | $5.15 |
| January 2008 | $28.90 | $5.40 |
| December 2007 | $29.01 | $5.42 |
| November 2007 | $27.57 | $5.15 |
| October 2007 | $31.31 | $5.85 |
| September 2007 | $38.81 | $7.25 |
| August 2007 | $32.81 | $6.13 |
| July 2007 | $27.03 | $5.05 |
| June 2007 | $25.16 | $4.70 |
| May 2007 | $31.15 | $5.82 |
| April 2007 | $35.11 | $6.56 |
| March 2007 | $34.68 | $6.48 |
| February 2007 | $33.45 | $6.25 |
| January 2007 | $25.16 | $4.70 |
| December 2006 | $23.23 | $4.34 |
| November 2006 | $22.64 | $4.23 |
| October 2006 | $21.14 | $3.95 |
| September 2006 | $19.22 | $3.59 |
| August 2006 | $17.72 | $3.31 |
| July 2006 | $18.73 | $3.50 |
| June 2006 | $18.73 | $3.50 |
| May 2006 | $20.29 | $3.79 |
| April 2006 | $20.88 | $3.90 |
| March 2006 | $19.27 | $3.60 |
| February 2006 | $15.26 | $2.85 |
| January 2006 | $13.38 | $2.50 |
| December 2005 | $12.79 | $2.39 |
| November 2005 | $11.78 | $2.20 |
| October 2005 | $12.58 | $2.35 |
| September 2005 | $12.85 | $2.40 |
| August 2005 | $18.25 | $3.41 |
| July 2005 | $22.21 | $4.15 |
| June 2005 | $19.80 | $3.70 |
| May 2005 | $18.20 | $3.40 |
| April 2005 | $14.34 | $2.68 |
| March 2005 | $16.70 | $3.12 |
| February 2005 | $19.54 | $3.65 |
| January 2005 | $20.88 | $3.90 |
| December 2004 | $21.41 | $4 |
| November 2004 | $22.48 | $4.20 |
| October 2004 | $23.55 | $4.40 |
| September 2004 | $24.89 | $4.65 |
| August 2004 | $22.43 | $4.19 |
| July 2004 | $28.37 | $5.30 |
| June 2004 | $29.44 | $5.50 |
| May 2004 | $31.04 | $5.80 |
| April 2004 | $24.35 | $4.55 |
| March 2004 | $35.06 | $6.55 |
| February 2004 | $36.13 | $6.75 |
| January 2004 | $32.12 | $6 |
| December 2003 | $20.61 | $3.85 |
| November 2003 | $15.52 | $2.90 |
| October 2003 | $10.70 | $2 |
| September 2003 | $10.92 | $2.04 |
| August 2003 | $11.78 | $2.20 |
| July 2003 | $12.31 | $2.30 |
| June 2003 | $180.65 | $33.75 |
| May 2003 | $80.69 | $15.08 |
| April 2003 | $75.47 | $14.10 |
| March 2003 | $114.01 | $21.30 |
| February 2003 | $114.01 | $21.30 |
| January 2003 | $114.01 | $21.30 |
| December 2002 | $23.82 | $4.45 |
| November 2002 | $25.75 | $4.81 |
| October 2002 | $16.86 | $3.15 |
| September 2002 | $18.25 | $3.41 |
| August 2002 | $63.16 | $11.80 |
| July 2002 | $72.64 | $13.57 |
| June 2002 | $78.84 | $14.73 |
| May 2002 | $97.95 | $18.30 |
| April 2002 | $87.73 | $16.39 |
| March 2002 | $87.78 | $16.40 |
| February 2002 | $66.96 | $12.51 |
| January 2002 | $87.46 | $16.34 |
| December 2001 | $89.28 | $16.68 |
| November 2001 | $97.79 | $18.27 |
| October 2001 | $99.99 | $18.68 |
| September 2001 | $97.20 | $18.16 |
| August 2001 | $58.29 | $10.89 |
| July 2001 | $61.56 | $11.50 |
| June 2001 | $56.74 | $10.60 |
| May 2001 | $67.98 | $12.70 |
| April 2001 | $63.38 | $11.84 |
| March 2001 | $56.20 | $10.50 |
| February 2001 | $68.25 | $12.75 |
| January 2001 | $78.28 | $14.62 |
| December 2000 | $62.89 | $11.75 |
| November 2000 | $64.23 | $12 |
| October 2000 | $85.64 | $16 |
| September 2000 | $65.90 | $12.31 |
| August 2000 | $79.95 | $14.94 |
| July 2000 | $80.62 | $15.06 |
| June 2000 | $74.94 | $14 |
| May 2000 | $66.91 | $12.50 |
| April 2000 | $86.98 | $16.25 |
| March 2000 | $108.39 | $20.25 |
| February 2000 | $125.45 | $23.44 |
| January 2000 | $68.25 | $12.75 |
| December 1999 | $74.94 | $14 |
| November 1999 | $62.22 | $11.62 |
| October 1999 | $58.21 | $10.88 |
| September 1999 | $42.82 | $8 |
| August 1999 | $34.96 | $6.53 |
| July 1999 | $36.80 | $6.88 |
| June 1999 | $27.43 | $5.12 |
| May 1999 | $20.57 | $3.84 |
| April 1999 | $20.74 | $3.88 |
| March 1999 | $16.73 | $3.12 |
| February 1999 | $19.74 | $3.69 |
| January 1999 | $21.41 | $4 |
| December 1998 | $20.74 | $3.88 |
| November 1998 | $15.05 | $2.81 |
| October 1998 | $13.72 | $2.56 |
| September 1998 | $10.37 | $1.94 |
| August 1998 | $9.87 | $1.84 |
| July 1998 | $12.71 | $2.38 |
| June 1998 | $14.72 | $2.75 |
| May 1998 | $12.38 | $2.31 |
| April 1998 | $9.53 | $1.78 |
| March 1998 | $7.69 | $1.44 |
| February 1998 | $7.02 | $1.31 |
| January 1998 | $5.69 | $1.06 |
| December 1997 | $6.19 | $1.16 |
| November 1997 | $8.03 | $1.50 |
| October 1997 | $7.19 | $1.34 |
| September 1997 | $5.60 | $1.05 |
| August 1997 | $5.02 | $0.94 |
| July 1997 | $4.01 | $0.75 |
| June 1997 | $4.01 | $0.75 |
| May 1997 | $3.51 | $0.66 |
| April 1997 | $3.85 | $0.72 |
| March 1997 | $4.18 | $0.78 |
| February 1997 | $3.85 | $0.72 |
| January 1997 | $4.18 | $0.78 |
| December 1996 | $4.52 | $0.84 |
| November 1996 | $69 | $12.89 |
| October 1996 | $4.01 | $0.75 |
| September 1996 | $4.68 | $0.88 |
| August 1996 | $4.68 | $0.88 |
| July 1996 | $4.01 | $0.75 |
| June 1996 | $5.85 | $1.09 |
| May 1996 | $5.35 | $1 |
| April 1996 | $4.68 | $0.88 |
| March 1996 | $5.52 | $1.03 |
| February 1996 | $5.85 | $1.09 |
| January 1996 | $5.85 | $1.09 |
| December 1995 | $5.69 | $1.06 |
| November 1995 | $5.85 | $1.09 |
| October 1995 | $6.86 | $1.28 |
| September 1995 | $8.36 | $1.56 |
| August 1995 | $6.36 | $1.19 |
| July 1995 | $5.02 | $0.94 |
| June 1995 | $4.35 | $0.81 |
| May 1995 | $4.18 | $0.78 |
| April 1995 | $4.52 | $0.84 |
| March 1995 | $4.35 | $0.81 |
| February 1995 | $5.52 | $1.03 |
| January 1995 | $4.85 | $0.91 |
| December 1994 | $3.85 | $0.72 |
| November 1994 | $3.51 | $0.66 |
| October 1994 | $4.01 | $0.75 |
| September 1994 | $3.51 | $0.66 |
| August 1994 | $4.35 | $0.81 |
| July 1994 | $4.35 | $0.81 |
| June 1994 | $4.35 | $0.81 |
| May 1994 | $5.02 | $0.94 |
| April 1994 | $5.02 | $0.94 |
| March 1994 | $5.69 | $1.06 |
| February 1994 | $7.36 | $1.38 |
| January 1994 | $7.69 | $1.44 |
| December 1993 | $7.69 | $1.44 |
| November 1993 | $7.69 | $1.44 |
| October 1993 | $8.70 | $1.62 |
| September 1993 | $10.70 | $2 |
| August 1993 | $11.04 | $2.06 |
| July 1993 | $9.03 | $1.69 |
| June 1993 | $9.20 | $1.72 |
| May 1993 | $7.36 | $1.38 |
| April 1993 | $6.02 | $1.12 |
| March 1993 | $6.36 | $1.19 |
| February 1993 | $4.68 | $0.88 |
| January 1993 | $5.69 | $1.06 |
| December 1992 | $4.68 | $0.88 |
| November 1992 | $5.02 | $0.94 |
| October 1992 | $4.35 | $0.81 |
| September 1992 | $5.02 | $0.94 |
| August 1992 | $5.85 | $1.09 |
| July 1992 | $5.69 | $1.06 |
| June 1992 | $7.02 | $1.31 |
| May 1992 | $115.42 | $21.56 |
| April 1992 | $10.37 | $1.94 |
| March 1992 | $11.88 | $2.22 |
| February 1992 | $11.88 | $2.22 |
| January 1992 | $9.20 | $1.72 |
| December 1991 | $8.03 | $1.50 |
| November 1991 | $127.96 | $23.91 |
| October 1991 | $125.45 | $23.44 |
| September 1991 | $8.03 | $1.50 |
| August 1991 | $90.32 | $16.88 |
| July 1991 | $5.52 | $1.03 |
| June 1991 | $6.02 | $1.12 |
| May 1991 | $6.69 | $1.25 |
| April 1991 | $7.19 | $1.34 |
| March 1991 | $5.36 | $1 |
| February 1991 | $90.32 | $16.88 |
| January 1991 | $85.31 | $15.94 |
| December 1990 | $95.34 | $17.81 |
| November 1990 | $6.69 | $1.25 |
| October 1990 | $107.89 | $20.16 |
| September 1990 | $107.89 | $20.16 |
| August 1990 | $95.34 | $17.81 |
| July 1990 | $6.69 | $1.25 |
| June 1990 | $110.40 | $20.62 |
| May 1990 | $138 | $25.78 |
| April 1990 | $9.54 | $1.78 |
| March 1990 | $11.38 | $2.13 |
| February 1990 | $8.87 | $1.66 |
| January 1990 | $8.70 | $1.62 |
| December 1989 | $9.37 | $1.75 |
| November 1989 | $9.87 | $1.84 |
| October 1989 | $9.70 | $1.81 |
| September 1989 | $10.71 | $2 |
| August 1989 | $11.21 | $2.09 |
| July 1989 | $11.46 | $2.14 |
| June 1989 | $11.71 | $2.19 |
| May 1989 | $10.71 | $2 |
| April 1989 | $7.53 | $1.41 |
| March 1989 | $5.69 | $1.06 |
CLRO
Price: $3.37
52 week price:
Dividend Yield: 15.84%
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: 5.5 million
Average Dividend Frequency: 1