Clara Technologies Corp. (CSE:CLTE)
Canada · Delayed Price · Currency is CAD 0.8600
+0.0100 (1.18%)
At close: Dec 5, 2025
Clara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | 1.18% | 26,839 |
| Dec 4, 2025 | 0.88 | 0.91 | 0.84 | 0.85 | 0.85 | -3.41% | 24,080 |
| Dec 3, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | -3.30% | 7,849 |
| Dec 2, 2025 | 0.83 | 0.91 | 0.77 | 0.91 | 0.91 | 9.64% | 54,595 |
| Dec 1, 2025 | 0.91 | 0.91 | 0.75 | 0.83 | 0.83 | -8.79% | 65,625 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | -2.15% | 24,652 |
| Nov 27, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 5.68% | 20,951 |
| Nov 26, 2025 | 0.86 | 0.89 | 0.78 | 0.88 | 0.88 | 2.33% | 22,520 |
| Nov 25, 2025 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | -4.44% | 28,034 |
| Nov 24, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 15.38% | 158,229 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.78 | 0.78 | 0.78 | -14.29% | 50,198 |
| Nov 20, 2025 | 0.89 | 0.97 | 0.89 | 0.91 | 0.91 | -8.08% | 14,483 |
| Nov 19, 2025 | 0.85 | 0.99 | 0.81 | 0.99 | 0.99 | 10.00% | 17,312 |
| Nov 18, 2025 | 0.88 | 0.90 | 0.79 | 0.90 | 0.90 | 2.27% | 122,335 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.85 | 0.88 | 0.88 | -12.00% | 32,725 |
| Nov 14, 2025 | 1.00 | 1.03 | 0.88 | 1.00 | 1.00 | -8.26% | 164,019 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.04 | 1.09 | 1.09 | -4.39% | 103,744 |
| Nov 12, 2025 | 1.11 | 1.23 | 1.11 | 1.14 | 1.14 | 1.79% | 23,326 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -4.27% | 31,995 |
| Nov 10, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 2.63% | 23,730 |
| Nov 7, 2025 | 1.19 | 1.21 | 1.12 | 1.14 | 1.14 | -10.24% | 36,473 |
| Nov 6, 2025 | 1.27 | 1.27 | 1.18 | 1.27 | 1.27 | 1.60% | 43,532 |
| Nov 5, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 11,409 |
| Nov 4, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 3,097 |
| Nov 3, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -5.97% | 14,238 |
| Oct 31, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | - | 53,103 |
| Oct 30, 2025 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 67,190 |
| Oct 29, 2025 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | 3.10% | 61,139 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 82,708 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -4.35% | 20,564 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 16,165 |
| Oct 23, 2025 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 2.96% | 9,489 |
| Oct 22, 2025 | 1.36 | 1.44 | 1.33 | 1.35 | 1.35 | -6.90% | 70,150 |
| Oct 21, 2025 | 1.37 | 1.47 | 1.34 | 1.45 | 1.45 | 11.54% | 53,561 |
| Oct 20, 2025 | 1.35 | 1.45 | 1.28 | 1.30 | 1.30 | -10.34% | 100,690 |
| Oct 17, 2025 | 1.35 | 1.56 | 1.27 | 1.45 | 1.45 | 2.11% | 110,717 |
| Oct 16, 2025 | 1.45 | 1.60 | 1.42 | 1.42 | 1.42 | -2.07% | 123,912 |
| Oct 15, 2025 | 1.51 | 1.70 | 1.45 | 1.45 | 1.45 | 5.07% | 305,889 |
| Oct 14, 2025 | 1.41 | 1.46 | 1.34 | 1.38 | 1.38 | -1.43% | 77,451 |
| Oct 10, 2025 | 1.46 | 1.51 | 1.35 | 1.40 | 1.40 | -9.09% | 62,681 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.48 | 1.54 | 1.54 | -14.44% | 328,960 |
| Oct 8, 2025 | 1.85 | 1.96 | 1.42 | 1.80 | 1.80 | 31.39% | 1,521,758 |
| Oct 7, 2025 | 1.26 | 1.37 | 1.16 | 1.37 | 1.37 | 11.38% | 84,697 |
| Oct 6, 2025 | 1.19 | 1.32 | 1.14 | 1.23 | 1.23 | -0.81% | 297,163 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.18 | 1.24 | 1.24 | -4.62% | 134,519 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.17 | 1.30 | 1.30 | 4.84% | 405,898 |
| Oct 1, 2025 | 1.25 | 1.35 | 1.24 | 1.24 | 1.24 | -13.29% | 547,395 |
| Sep 30, 2025 | 1.51 | 1.51 | 1.36 | 1.43 | 1.43 | -7.74% | 223,874 |
| Sep 29, 2025 | 1.50 | 1.61 | 1.35 | 1.55 | 1.55 | 8.39% | 245,339 |
| Sep 26, 2025 | 1.53 | 1.53 | 1.41 | 1.43 | 1.43 | -5.92% | 223,899 |