Clara Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.50	0.38	0.41	0.41	-5.81%	100,384
Feb 26, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	22,732
Feb 25, 2026	0.46	0.48	0.46	0.46	0.46	-	13,770
Feb 24, 2026	0.46	0.46	0.45	0.46	0.46	-8.00%	18,563
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	42,159
Feb 20, 2026	0.49	0.49	0.49	0.49	0.49	-	1,783
Feb 19, 2026	0.48	0.49	0.44	0.49	0.49	-	111,578
Feb 18, 2026	0.46	0.51	0.46	0.49	0.49	-5.77%	57,797
Feb 17, 2026	0.46	0.52	0.46	0.52	0.52	-1.89%	57,999
Feb 13, 2026	0.56	0.57	0.51	0.53	0.53	-11.67%	69,287
Feb 12, 2026	0.44	0.60	0.44	0.60	0.60	-	19,324
Feb 11, 2026	0.55	0.62	0.51	0.60	0.60	9.09%	30,768
Feb 10, 2026	0.57	0.57	0.50	0.55	0.55	-8.33%	52,342
Feb 9, 2026	0.61	0.65	0.60	0.60	0.60	-3.23%	8,241
Feb 6, 2026	0.62	0.62	0.58	0.62	0.62	-1.59%	53,663
Feb 5, 2026	0.66	0.66	0.63	0.63	0.63	-10.00%	24,617
Feb 4, 2026	0.65	0.70	0.65	0.70	0.70	7.69%	5,562
Feb 3, 2026	0.61	0.65	0.61	0.65	0.65	-9.72%	3,815
Feb 2, 2026	0.70	0.72	0.70	0.72	0.72	-	2,121
Jan 30, 2026	0.70	0.72	0.56	0.72	0.72	2.86%	45,356
Jan 29, 2026	0.72	0.74	0.70	0.70	0.70	-4.11%	63,556
Jan 28, 2026	0.79	0.85	0.73	0.73	0.73	-5.19%	15,413
Jan 27, 2026	0.77	0.77	0.75	0.77	0.77	2.67%	24,100
Jan 26, 2026	0.80	0.82	0.75	0.75	0.75	-3.85%	66,910
Jan 23, 2026	0.76	0.79	0.75	0.78	0.78	2.63%	40,600
Jan 22, 2026	0.78	0.78	0.76	0.76	0.76	-3.80%	21,421
Jan 21, 2026	0.77	0.79	0.76	0.79	0.79	2.60%	18,155
Jan 20, 2026	0.77	0.78	0.77	0.77	0.77	-	36,715
Jan 19, 2026	0.77	0.77	0.76	0.77	0.77	-2.53%	30,951
Jan 16, 2026	0.79	0.79	0.77	0.79	0.79	-	62,579
Jan 15, 2026	0.78	0.80	0.77	0.79	0.79	-	33,918
Jan 14, 2026	0.87	0.87	0.77	0.79	0.79	-12.22%	88,952
Jan 13, 2026	0.81	0.90	0.80	0.90	0.90	8.43%	76,106
Jan 12, 2026	0.80	0.83	0.77	0.83	0.83	-	142,129
Jan 9, 2026	0.88	0.88	0.83	0.83	0.83	6.41%	4,374
Jan 8, 2026	0.84	0.87	0.78	0.78	0.78	-7.14%	19,958
Jan 7, 2026	0.97	0.97	0.79	0.84	0.84	-15.15%	75,612
Jan 6, 2026	0.89	1.01	0.89	0.99	0.99	13.79%	181,200
Jan 5, 2026	0.80	0.87	0.79	0.87	0.87	10.13%	22,065
Jan 2, 2026	0.81	0.81	0.73	0.79	0.79	1.28%	19,475
Dec 31, 2025	0.74	0.78	0.73	0.78	0.78	6.85%	5,706
Dec 30, 2025	0.76	0.76	0.71	0.73	0.73	-3.95%	35,262
Dec 29, 2025	0.79	0.84	0.73	0.76	0.76	1.33%	14,816
Dec 24, 2025	0.76	0.79	0.75	0.75	0.75	-	20,872
Dec 23, 2025	0.76	0.86	0.75	0.75	0.75	-5.06%	49,925
Dec 22, 2025	0.76	0.80	0.76	0.79	0.79	-1.25%	29,911
Dec 19, 2025	0.76	0.80	0.76	0.80	0.80	-	41,914
Dec 18, 2025	0.80	0.81	0.77	0.80	0.80	-2.44%	74,647
Dec 17, 2025	0.82	0.82	0.79	0.82	0.82	2.50%	40,541
Dec 16, 2025	0.81	0.83	0.80	0.80	0.80	-	3,976