Clara Technologies Corp. (CSE:CLTE)
Canada · Delayed Price · Currency is CAD 1.560
-0.100 (-6.02%)
Sep 19, 2025, 3:59 PM EDT
Clara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.69 | 1.72 | 1.40 | 1.56 | 1.56 | -6.02% | 727,870 |
| Sep 18, 2025 | 1.71 | 1.86 | 1.63 | 1.66 | 1.66 | 5.06% | 393,083 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.52 | 1.58 | 1.58 | -14.59% | 345,341 |
| Sep 16, 2025 | 1.99 | 2.05 | 1.85 | 1.85 | 1.85 | -9.76% | 236,548 |
| Sep 15, 2025 | 2.18 | 2.18 | 1.95 | 2.05 | 2.05 | -5.96% | 159,332 |
| Sep 12, 2025 | 2.10 | 2.23 | 1.85 | 2.18 | 2.18 | 10.66% | 403,871 |
| Sep 11, 2025 | 2.40 | 2.67 | 1.90 | 1.97 | 1.97 | -5.74% | 1,023,318 |
| Sep 10, 2025 | 1.40 | 2.09 | 1.40 | 2.09 | 2.09 | 74.17% | 927,051 |
| Sep 9, 2025 | 1.22 | 1.28 | 1.10 | 1.20 | 1.20 | -16.67% | 323,858 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.41 | 1.44 | 1.44 | -13.77% | 325,366 |
| Sep 5, 2025 | 1.78 | 1.81 | 1.62 | 1.67 | 1.67 | -12.57% | 233,660 |
| Sep 4, 2025 | 2.00 | 2.09 | 1.91 | 1.91 | 1.91 | -13.18% | 124,631 |
| Sep 3, 2025 | 2.04 | 2.30 | 1.90 | 2.20 | 2.20 | 3.77% | 241,970 |
| Sep 2, 2025 | 2.65 | 2.65 | 2.11 | 2.12 | 2.12 | -17.83% | 286,769 |
| Aug 29, 2025 | 2.40 | 2.69 | 2.19 | 2.58 | 2.58 | 7.05% | 440,576 |
| Aug 28, 2025 | 2.62 | 2.63 | 2.33 | 2.41 | 2.41 | -0.41% | 464,544 |
| Aug 27, 2025 | 2.60 | 2.75 | 2.36 | 2.42 | 2.42 | -22.19% | 307,917 |
| Aug 26, 2025 | 3.52 | 3.77 | 2.89 | 3.11 | 3.11 | -23.96% | 513,758 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.04 | 4.09 | 4.09 | -13.35% | 164,227 |
| Aug 22, 2025 | 5.01 | 5.08 | 4.63 | 4.72 | 4.72 | -5.41% | 217,368 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 0.81% | 31,951 |
| Aug 20, 2025 | 5.09 | 5.10 | 4.95 | 4.95 | 4.95 | -1.20% | 46,029 |
| Aug 19, 2025 | 5.06 | 5.09 | 5.01 | 5.01 | 5.01 | -2.15% | 52,555 |
| Aug 18, 2025 | 5.10 | 5.12 | 5.03 | 5.12 | 5.12 | 1.99% | 61,887 |
| Aug 15, 2025 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | -1.57% | 42,886 |
| Aug 14, 2025 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | -0.97% | 31,554 |
| Aug 13, 2025 | 5.14 | 5.16 | 5.05 | 5.15 | 5.15 | -1.53% | 57,260 |
| Aug 12, 2025 | 5.15 | 5.23 | 5.06 | 5.23 | 5.23 | - | 106,164 |
| Aug 11, 2025 | 5.15 | 5.25 | 5.08 | 5.23 | 5.23 | 0.58% | 180,133 |
| Aug 8, 2025 | 5.26 | 5.30 | 4.90 | 5.20 | 5.20 | - | 351,110 |
| Aug 7, 2025 | 5.21 | 5.30 | 4.90 | 5.20 | 5.20 | -1.89% | 242,240 |
| Aug 6, 2025 | 5.60 | 5.85 | 5.14 | 5.30 | 5.30 | -14.52% | 255,758 |
| Aug 5, 2025 | 5.80 | 6.20 | 5.56 | 6.20 | 6.20 | 21.57% | 572,108 |
| Aug 1, 2025 | 4.70 | 5.10 | 4.61 | 5.10 | 5.10 | -5.20% | 252,042 |
| Jul 31, 2025 | 5.83 | 5.83 | 5.35 | 5.38 | 5.38 | -8.03% | 138,369 |
| Jul 30, 2025 | 5.90 | 6.00 | 5.57 | 5.85 | 5.85 | -7.14% | 359,177 |
| Jul 29, 2025 | 7.00 | 7.00 | 5.69 | 6.30 | 6.30 | -16.67% | 316,858 |
| Jul 28, 2025 | 7.80 | 8.00 | 7.20 | 7.56 | 7.56 | -3.08% | 184,511 |
| Jul 25, 2025 | 7.24 | 7.90 | 7.01 | 7.80 | 7.80 | 4.00% | 333,131 |
| Jul 24, 2025 | 8.07 | 8.26 | 6.95 | 7.50 | 7.50 | -9.09% | 382,299 |
| Jul 23, 2025 | 8.50 | 8.72 | 7.93 | 8.25 | 8.25 | -0.60% | 375,314 |
| Jul 22, 2025 | 9.70 | 9.73 | 7.30 | 8.30 | 8.30 | -2.92% | 764,204 |
| Jul 21, 2025 | 8.10 | 9.35 | 8.00 | 8.55 | 8.55 | 19.75% | 869,247 |
| Jul 18, 2025 | 7.02 | 7.30 | 6.80 | 7.14 | 7.14 | 2.00% | 215,300 |
| Jul 17, 2025 | 6.64 | 7.00 | 6.37 | 7.00 | 7.00 | 7.69% | 345,287 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.08 | 6.50 | 6.50 | 5.86% | 711,863 |
| Jul 15, 2025 | 5.21 | 6.31 | 5.11 | 6.14 | 6.14 | 30.36% | 745,158 |
| Jul 14, 2025 | 5.00 | 5.01 | 4.06 | 4.71 | 4.71 | -33.19% | 780,277 |
| Jul 11, 2025 | 9.00 | 9.85 | 6.77 | 7.05 | 7.05 | -42.07% | 990,165 |
| Jul 10, 2025 | 13.80 | 14.35 | 11.60 | 12.17 | 12.17 | -21.99% | 1,056,778 |