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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.05$36.882,740——
2020-12-30$34.35$37.203,667——
2020-12-29$34.05$36.884,533——
2020-12-28$34.95$37.857,893——
2020-12-24$37.20$40.292,520——
2020-12-23$37.50$40.619,407——
2020-12-22$36.45$39.4710,020——
2020-12-21$33.75$36.558,440——
2020-12-18$35.25$38.176,267——
2020-12-17$36.30$39.315,060——
2020-12-16$35.85$38.825,507——
2020-12-15$36.45$39.475,847——
2020-12-14$37.35$40.4511,680——
2020-12-11$41.55$45.0033,533——
2020-12-10$39.60$42.89365,347——
2020-12-09$34.35$37.207,773——
2020-12-08$33.60$36.394,727——
2020-12-07$33.00$35.746,840——
2020-12-04$34.95$37.856,247——
2020-12-03$35.85$38.8212,280——
2020-12-02$36.15$39.156,747——
2020-12-01$36.75$39.806,167——
2020-11-30$38.25$41.4211,807——
2020-11-27$39.75$43.0518,393——
2020-11-25$37.05$40.1237,720——
2020-11-24$31.95$34.6045,960——
2020-11-23$30.30$32.817,453——
2020-11-20$30.00$32.498,840——
2020-11-19$29.55$32.006,240——
2020-11-18$29.10$31.512,627——
2020-11-17$28.20$30.544,693——
2020-11-16$27.15$29.406,680——
2020-11-13$26.85$29.082,553——
2020-11-12$26.40$28.591,127——
2020-11-11$25.95$28.103,133——
2020-11-10$25.95$28.103,867——
2020-11-09$26.25$28.431,793——
2020-11-06$26.85$29.08760——
2020-11-05$26.55$28.753,060——
2020-11-04$26.55$28.752,640——
2020-11-03$25.80$27.941,620——
2020-11-02$24.60$26.642,940——
2020-10-30$24.45$26.484,873——
2020-10-29$26.70$28.921,507——
2020-10-28$26.25$28.431,527——
2020-10-27$27.00$29.243,353——
2020-10-26$27.90$30.213,793——
2020-10-23$28.95$31.352,420——
2020-10-22$29.25$31.683,300——
2020-10-21$28.95$31.352,627——
2020-10-20$27.90$30.216,287——
2020-10-19$28.80$31.1911,433——
2020-10-16$30.00$32.4916,707——
2020-10-15$30.75$33.307,453——
2020-10-14$31.50$34.119,333——
2020-10-13$32.10$34.7666,107——
2020-10-12$32.70$35.412,960——
2020-10-09$32.85$35.586,007——
2020-10-08$32.55$35.253,467——
2020-10-07$31.95$34.605,973——
2020-10-06$32.40$35.0910,300——
2020-10-05$33.30$36.065,107——
2020-10-02$33.60$36.395,607——
2020-10-01$34.35$37.203,307——
2020-09-30$34.35$37.203,960——
2020-09-29$34.20$37.043,480——
2020-09-28$34.80$37.694,587——
2020-09-25$35.25$38.175,367——
2020-09-24$35.40$38.345,253——
2020-09-23$36.60$39.646,187——
2020-09-22$37.50$40.6117,080——
2020-09-21$36.90$39.9616,600——
2020-09-18$38.85$42.07149,753——
2020-09-17$37.05$40.1226,473——
2020-09-16$35.10$38.015,027——
2020-09-15$33.90$36.717,273——
2020-09-14$33.30$36.066,693——
2020-09-11$36.45$39.4742,533——
2020-09-10$32.25$34.936,193——
2020-09-09$34.50$37.3614,620——
2020-09-08$40.95$44.353,133——
2020-09-04$44.85$48.571,027——
2020-09-03$45.15$48.906,993——
2020-09-02$49.65$53.7714,300——
2020-09-01$44.25$47.9211,660——
2020-08-31$39.45$42.72713——
2020-08-28$40.20$43.541,493——
2020-08-27$39.60$42.892,047——
2020-08-26$37.80$40.943,727——
2020-08-25$42.15$45.653,560——
2020-08-24$43.80$47.432,160——
2020-08-21$43.95$47.604,020——
2020-08-20$45.00$48.734,800——
2020-08-19$45.00$48.7313,513——
2020-08-18$48.00$51.9827,093——
2020-08-17$45.60$49.3862,920——
2020-08-14$35.10$38.012,160——
2020-08-13$34.80$37.695,567——
2020-08-12$36.00$38.9921,940——
2020-08-11$35.85$38.823,727——
2020-08-10$36.15$39.15293——
2020-08-07$36.00$38.99353——
2020-08-06$34.50$37.361,420——
2020-08-05$35.85$38.822,833——
2020-08-04$34.80$37.691,847——
2020-08-03$34.95$37.852,993——
2020-07-31$35.10$38.013,000——
2020-07-30$35.40$38.341,800——
2020-07-29$34.95$37.8516,780——
2020-07-28$34.65$37.52333——
2020-07-27$34.05$36.88613——
2020-07-24$33.30$36.061,313——
2020-07-23$34.50$37.361,440——
2020-07-22$35.25$38.171,433——
2020-07-21$36.00$38.993,227——
2020-07-20$40.95$44.3512,567——
2020-07-17$43.20$46.7822,433——
2020-07-16$34.95$37.857,147——
2020-07-15$32.10$34.761,927——
2020-07-14$32.85$35.584,353——
2020-07-13$31.50$34.111,660——
2020-07-10$32.40$35.09527——
2020-07-09$31.65$34.281,353——
2020-07-08$30.45$32.981,753——
2020-07-07$31.20$33.79873——
2020-07-06$31.05$33.63967——
2020-07-02$30.90$33.461,300——
2020-07-01$31.05$33.632,400——
2020-06-30$30.00$32.49353——
2020-06-29$29.85$32.332,553——
2020-06-26$28.80$31.196,207——
2020-06-25$33.30$36.06380——
2020-06-24$32.25$34.931,700——
2020-06-23$33.60$36.391,800——
2020-06-22$32.70$35.413,060——
2020-06-19$33.90$36.712,540——
2020-06-18$34.80$37.698,140——
2020-06-17$36.75$39.8016,973——
2020-06-16$43.35$46.9559,980——
2020-06-15$32.55$35.254,720——
2020-06-12$33.00$35.74687——
2020-06-11$30.60$33.143,840——
2020-06-10$33.30$36.065,320——
2020-06-09$36.60$39.6412,553——
2020-06-08$33.15$35.904,673——
2020-06-05$32.10$34.763,133——
2020-06-04$29.10$31.5113,267——
2020-06-03$27.15$29.401,760——
2020-06-02$26.40$28.592,720——
2020-06-01$26.55$28.75707——
2020-05-29$25.95$28.10907——
2020-05-28$25.20$27.29493——
2020-05-27$25.80$27.94913——
2020-05-26$25.80$27.942,760——
2020-05-22$26.10$28.271,147——
2020-05-21$25.95$28.108,273——
2020-05-20$24.60$26.64920——
2020-05-19$23.40$25.34373——
2020-05-18$24.00$25.99567——
2020-05-15$23.40$25.34533——
2020-05-14$23.55$25.502,047——
2020-05-13$25.35$27.45280——
2020-05-12$24.75$26.80240——
2020-05-11$24.15$26.152,080——
2020-05-08$25.20$27.291,080——
2020-05-07$24.75$26.80500——
2020-05-06$26.55$28.75800——
2020-05-05$24.45$26.48933——
2020-05-04$25.50$27.622,540——
2020-05-01$25.65$27.78647——
2020-04-30$25.50$27.622,287——
2020-04-29$27.00$29.24960——
2020-04-28$27.00$29.24627——
2020-04-27$26.70$28.92753——
2020-04-24$26.55$28.751,453——
2020-04-23$26.25$28.43740——
2020-04-22$25.80$27.941,320——
2020-04-21$25.80$27.94353——
2020-04-20$25.80$27.94867——
2020-04-17$27.30$29.572,180——
2020-04-16$28.35$30.7010,180——
2020-04-15$26.10$28.271,213——
2020-04-14$25.35$27.451,267——
2020-04-13$24.90$26.97407——
2020-04-09$25.35$27.45560——
2020-04-08$25.05$27.131,040——
2020-04-07$24.75$26.802,940——
2020-04-06$24.90$26.972,633——
2020-04-03$26.10$28.271,133——
2020-04-02$24.75$26.80780——
2020-04-01$26.40$28.592,960——
2020-03-31$25.20$27.291,067——
2020-03-30$24.30$26.321,513——
2020-03-27$24.45$26.481,607——
2020-03-26$24.90$26.977,333——
2020-03-25$28.05$30.387,653——
2020-03-24$31.20$33.7950,040——
2020-03-23$29.55$32.002,120——
2020-03-20$31.80$34.44787——
2020-03-19$28.05$30.382,480——
2020-03-18$28.50$30.86540——
2020-03-17$29.10$31.51880——
2020-03-16$30.00$32.491,920——
2020-03-13$30.15$32.651,393——
2020-03-12$31.65$34.282,913——
2020-03-11$34.95$37.851,167——
2020-03-10$28.20$30.546,420——
2020-03-09$31.65$34.286,560——
2020-03-06$36.30$39.314,967——
2020-03-05$36.60$39.6412,260——
2020-03-04$34.95$37.858,713——
2020-03-03$30.45$32.981,520——
2020-03-02$32.25$34.933,340——
2020-02-28$26.70$28.922,233——
2020-02-27$25.20$27.29147——
2020-02-26$27.60$29.8940——
2020-02-25$28.20$30.5440——
2020-02-24$26.55$28.75100——
2020-02-21$25.65$27.781,373——
2020-02-20$28.05$30.387——
2020-02-19$28.05$30.38360——
2020-02-18$27.15$29.40267——
2020-02-14$29.70$32.1653——
2020-02-13$28.05$30.380——
2020-02-12$28.05$30.380——
2020-02-11$28.05$30.38133——
2020-02-10$28.20$30.5427——
2020-02-07$28.20$30.54127——
2020-02-06$28.50$30.86120——
2020-02-05$27.60$29.8920——
2020-02-04$27.60$29.891,127——
2020-02-03$29.40$31.84433——
2020-01-31$29.70$32.16233——
2020-01-30$29.40$31.8453——
2020-01-29$28.20$30.5420——
2020-01-28$29.70$32.160——
2020-01-27$29.70$32.16260——
2020-01-24$29.25$31.68727——
2020-01-23$29.85$32.331,953——
2020-01-22$27.00$29.2440——
2020-01-21$27.75$30.05120——
2020-01-17$27.15$29.4067——
2020-01-16$27.30$29.57493——
2020-01-15$27.60$29.89173——
2020-01-14$26.10$28.2733——
2020-01-13$26.10$28.2753——
2020-01-10$26.85$29.08147——
2020-01-09$27.60$29.8933——
2020-01-08$26.85$29.08167——
2020-01-07$27.45$29.73327——
2020-01-06$27.75$30.05140——
2020-01-03$25.95$28.10213——
2020-01-02$27.75$30.05227——