Clara Technologies Corp. (CSE:CLTE)
Canada
· Delayed Price · Currency is CAD 2.020
+0.070 (3.59%)
Mar 28, 2025, 4:00 PM EST
Clara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | - | - |
| Mar 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | 3.59% | 1,000 |
| Mar 27, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | - | - |
| Mar 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | -27.78% | 133 |
| Mar 25, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | - | - | - |
| Mar 24, 2025 | 2.10 | 2.70 | 2.10 | 2.70 | - | 31.71% | 1,700 |
| Mar 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | - | 100 |
| Mar 20, 2025 | 2.81 | 2.81 | 2.05 | 2.05 | - | -27.05% | 1,150 |
| Mar 19, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | - | 200 |
| Mar 18, 2025 | 2.60 | 3.50 | 2.50 | 2.81 | - | 24.89% | 4,001 |
| Mar 17, 2025 | 1.80 | 2.25 | 1.75 | 2.25 | - | 45.16% | 2,045 |
| Mar 14, 2025 | 1.75 | 1.75 | 1.55 | 1.55 | - | -22.50% | 200 |
| Mar 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Mar 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | 33.33% | 141 |
| Mar 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Mar 10, 2025 | 1.75 | 1.75 | 1.50 | 1.50 | - | - | 2,015 |
| Mar 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | 3,000 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | - | - |
| Mar 5, 2025 | 1.25 | 1.50 | 1.25 | 1.50 | - | -25.00% | 3,900 |
| Mar 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Mar 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | - | - |
| Feb 28, 2025 | 1.80 | 2.00 | 1.80 | 2.00 | - | 70.94% | 3,015 |
| Feb 27, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | - | -2.50% | 6,666 |
| Feb 26, 2025 | 0.90 | 1.20 | 0.90 | 1.20 | - | 71.43% | 8,425 |
| Feb 25, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | - | 40.00% | 8,000 |
| Feb 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 19.05% | 1,500 |
| Feb 21, 2025 | 0.75 | 0.80 | 0.41 | 0.42 | - | -35.38% | 24,344 |
| Feb 20, 2025 | 0.55 | 0.65 | 0.55 | 0.65 | - | 41.30% | 2,000 |
| Feb 19, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 22.67% | 2,183 |
| Feb 18, 2025 | 0.36 | 0.43 | 0.34 | 0.38 | - | 25.00% | 60,000 |
| Feb 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Feb 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -9.09% | 500 |
| Feb 10, 2025 | 0.26 | 0.39 | 0.24 | 0.33 | - | 43.48% | 45,500 |
| Feb 7, 2025 | 0.45 | 0.45 | 0.23 | 0.23 | - | -49.45% | 121,708 |
| Feb 6, 2025 | 0.50 | 1.25 | 0.40 | 0.46 | - | 13.75% | 7,000 |
| Feb 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -61.90% | 1,000 |
| Feb 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5.00% | 400 |
| Feb 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 25.00% | 500 |
| Jan 31, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | - | -20.00% | 400 |
| Jan 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jan 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jan 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jan 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jan 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Jan 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 300.00% | 4,000 |
| Jan 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jan 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -75.00% | 200 |
| Jan 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |