NASDAQ:CLRO | Historical Stock Price | CLEARONE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-03-03 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.01$7.78$20.10$51.92$134.13$346.501989-03-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$60.15$60.151,400——
2012-12-28$61.35$61.35753——
2012-12-27$62.70$62.70207——
2012-12-26$61.50$61.5093——
2012-12-24$61.80$61.80440——
2012-12-21$62.40$62.403,447——
2012-12-20$62.25$62.251,220——
2012-12-19$62.25$62.251,553——
2012-12-18$61.50$61.50773——
2012-12-17$61.50$61.501,853——
2012-12-14$60.90$60.90173——
2012-12-13$60.45$60.45267——
2012-12-12$58.95$58.95673——
2012-12-11$57.00$57.00380——
2012-12-10$57.00$57.001,027——
2012-12-07$57.75$57.75353——
2012-12-06$59.25$59.25167——
2012-12-05$59.25$59.2580——
2012-12-04$58.20$58.2053——
2012-12-03$59.40$59.40140——
2012-11-30$60.60$60.60160——
2012-11-29$59.40$59.40833——
2012-11-28$60.00$60.00180——
2012-11-27$60.75$60.75133——
2012-11-26$61.05$61.05147——
2012-11-23$60.75$60.750——
2012-11-21$60.75$60.75113——
2012-11-20$61.05$61.05153——
2012-11-19$61.05$61.05113——
2012-11-16$61.35$61.35147——
2012-11-15$60.75$60.75200——
2012-11-14$61.65$61.65367——
2012-11-13$63.30$63.3040——
2012-11-12$61.65$61.65180——
2012-11-09$62.40$62.40287——
2012-11-08$63.75$63.75240——
2012-11-07$62.25$62.25340——
2012-11-06$62.55$62.55173——
2012-11-05$62.85$62.85100——
2012-11-02$64.20$64.200——
2012-11-01$64.20$64.20273——
2012-10-31$65.10$65.1027——
2012-10-26$64.35$64.35307——
2012-10-25$62.55$62.5547——
2012-10-24$64.80$64.80147——
2012-10-23$62.10$62.10260——
2012-10-22$65.10$65.10887——
2012-10-19$64.65$64.65833——
2012-10-18$65.85$65.85193——
2012-10-17$65.25$65.25400——
2012-10-16$66.00$66.00153——
2012-10-15$66.60$66.604,233——
2012-10-12$61.35$61.357——
2012-10-11$61.50$61.501,667——
2012-10-10$60.90$60.90507——
2012-10-09$61.35$61.351,367——
2012-10-08$60.00$60.00413——
2012-10-05$58.65$58.6540——
2012-10-04$59.10$59.10507——
2012-10-03$59.85$59.85207——
2012-10-02$59.85$59.8513——
2012-10-01$60.00$60.00327——
2012-09-28$60.75$60.75300——
2012-09-27$60.75$60.75353——
2012-09-26$59.40$59.40220——
2012-09-25$59.70$59.707——
2012-09-24$60.00$60.000——
2012-09-21$60.00$60.00680——
2012-09-20$60.30$60.3040——
2012-09-19$61.05$61.05113——
2012-09-18$62.10$62.10553——
2012-09-17$61.65$61.6520——
2012-09-14$61.80$61.80973——
2012-09-13$61.50$61.50420——
2012-09-12$61.50$61.50167——
2012-09-11$61.65$61.65267——
2012-09-10$62.10$62.103,707——
2012-09-07$60.30$60.301,213——
2012-09-06$59.25$59.25247——
2012-09-05$59.25$59.25220——
2012-09-04$60.00$60.00133——
2012-08-31$60.45$60.45367——
2012-08-30$60.75$60.75307——
2012-08-29$62.55$62.551,440——
2012-08-28$60.60$60.60233——
2012-08-27$60.45$60.45360——
2012-08-24$61.80$61.80813——
2012-08-23$61.35$61.35307——
2012-08-22$61.05$61.051,727——
2012-08-21$59.25$59.25320——
2012-08-20$56.25$56.2580——
2012-08-17$56.10$56.10413——
2012-08-16$57.15$57.151,740——
2012-08-15$56.25$56.25987——
2012-08-14$57.30$57.30167——
2012-08-13$57.75$57.75527——
2012-08-10$61.50$61.50267——
2012-08-09$60.30$60.30447——
2012-08-08$60.00$60.00547——
2012-08-07$60.90$60.90420——
2012-08-06$61.80$61.80247——
2012-08-03$59.70$59.701,587——
2012-08-02$60.00$60.00680——
2012-08-01$58.50$58.50113——
2012-07-31$58.65$58.65587——
2012-07-30$59.25$59.25153——
2012-07-27$59.40$59.40440——
2012-07-26$58.80$58.801,867——
2012-07-25$59.25$59.25147——
2012-07-24$60.00$60.00127——
2012-07-23$59.55$59.55527——
2012-07-20$59.40$59.40493——
2012-07-19$60.00$60.00287——
2012-07-18$60.30$60.30300——
2012-07-17$59.40$59.40747——
2012-07-16$59.25$59.251,367——
2012-07-13$62.25$62.250——
2012-07-12$62.25$62.25653——
2012-07-11$63.30$63.30327——
2012-07-10$63.30$63.301,927——
2012-07-09$61.95$61.95747——
2012-07-06$63.60$63.60427——
2012-07-05$62.10$62.101,507——
2012-07-03$61.35$61.35400——
2012-07-02$61.65$61.65147——
2012-06-29$61.35$61.35447——
2012-06-28$60.90$60.9020——
2012-06-27$61.05$61.0587——
2012-06-26$59.70$59.7013——
2012-06-25$61.35$61.3527——
2012-06-22$60.75$60.75280——
2012-06-21$59.85$59.85553——
2012-06-20$60.00$60.001,173——
2012-06-19$62.25$62.25907——
2012-06-18$61.80$61.80113——
2012-06-15$61.50$61.501,400——
2012-06-14$60.45$60.451,020——
2012-06-13$58.80$58.801,173——
2012-06-12$61.20$61.20420——
2012-06-11$61.05$61.05740——
2012-06-08$62.70$62.70993——
2012-06-07$60.00$60.001,227——
2012-06-06$56.85$56.851,767——
2012-06-05$57.15$57.15413——
2012-06-04$57.00$57.00660——
2012-06-01$57.75$57.75420——
2012-05-31$59.10$59.10640——
2012-05-30$57.90$57.90253——
2012-05-29$59.25$59.25247——
2012-05-25$56.25$56.251,327——
2012-05-24$56.25$56.252,107——
2012-05-23$56.40$56.40513——
2012-05-22$58.80$58.80400——
2012-05-21$57.15$57.151,527——
2012-05-18$56.10$56.10853——
2012-05-17$56.25$56.251,353——
2012-05-16$57.15$57.151,400——
2012-05-15$57.15$57.151,867——
2012-05-14$59.25$59.25973——
2012-05-11$58.80$58.801,887——
2012-05-10$59.25$59.258,000——
2012-05-09$70.05$70.051,667——
2012-05-08$66.45$66.45740——
2012-05-07$69.75$69.75733——
2012-05-04$68.10$68.10733——
2012-05-03$69.15$69.151,067——
2012-05-02$69.00$69.001,513——
2012-05-01$67.05$67.051,533——
2012-04-30$63.75$63.75867——
2012-04-27$64.50$64.50100——
2012-04-26$63.90$63.900——
2012-04-25$63.90$63.90720——
2012-04-24$64.50$64.50433——
2012-04-23$64.95$64.95147——
2012-04-20$64.65$64.6513——
2012-04-19$64.35$64.3547——
2012-04-18$64.50$64.50240——
2012-04-17$64.05$64.05207——
2012-04-16$64.50$64.50280——
2012-04-13$64.20$64.20260——
2012-04-12$62.70$62.70120——
2012-04-11$64.35$64.35273——
2012-04-10$63.45$63.45853——
2012-04-09$62.70$62.701,287——
2012-04-05$61.95$61.95480——
2012-04-04$64.05$64.052,113——
2012-04-03$61.80$61.804,460——
2012-04-02$63.90$63.9012,280——
2012-03-30$67.50$67.502,160——
2012-03-29$67.50$67.501,927——
2012-03-28$67.05$67.05187——
2012-03-27$67.35$67.35107——
2012-03-26$67.35$67.35847——
2012-03-23$68.70$68.700——
2012-03-22$68.70$68.70820——
2012-03-21$67.05$67.05480——
2012-03-20$66.75$66.75347——
2012-03-19$66.75$66.75533——
2012-03-16$67.20$67.20367——
2012-03-15$68.25$68.25267——
2012-03-14$69.00$69.000——
2012-03-13$69.00$69.00207——
2012-03-12$67.50$67.50167——
2012-03-09$68.85$68.8593——
2012-03-08$69.90$69.90313——
2012-03-07$69.30$69.30340——
2012-03-06$69.45$69.4567——
2012-03-05$69.90$69.9027——
2012-03-02$69.75$69.75340——
2012-03-01$70.20$70.20313——
2012-02-29$68.70$68.70353——
2012-02-28$69.90$69.90167——
2012-02-27$69.00$69.001,287——
2012-02-24$71.40$71.401,013——
2012-02-23$70.05$70.05380——
2012-02-22$70.20$70.20127——
2012-02-21$67.50$67.502,167——
2012-02-17$69.45$69.45660——
2012-02-16$70.80$70.80173——
2012-02-15$70.65$70.6580——
2012-02-14$70.50$70.50500——
2012-02-13$70.95$70.95333——
2012-02-10$70.80$70.80680——
2012-02-09$71.10$71.10193——
2012-02-08$71.10$71.10413——
2012-02-07$70.80$70.801,067——
2012-02-06$70.80$70.801,000——
2012-02-03$71.55$71.55893——
2012-02-02$71.25$71.25280——
2012-02-01$73.95$73.951,493——
2012-01-31$74.85$74.851,033——
2012-01-30$72.15$72.152,113——
2012-01-27$71.25$71.25733——
2012-01-26$73.20$73.20493——
2012-01-25$71.10$71.10740——
2012-01-24$68.25$68.251,720——
2012-01-23$67.50$67.501,180——
2012-01-20$66.15$66.153,293——
2012-01-19$64.65$64.65273——
2012-01-18$63.75$63.75833——
2012-01-17$64.95$64.95453——
2012-01-13$64.35$64.35547——
2012-01-12$62.40$62.40620——
2012-01-11$63.45$63.45113——
2012-01-10$64.05$64.05200——
2012-01-09$63.60$63.60180——
2012-01-06$64.05$64.05127——
2012-01-05$64.05$64.05113——
2012-01-04$65.10$65.1060——
2012-01-03$65.85$65.85107——