Clara Technologies Corp. (CSE:CLTE)
Canada · Delayed Price · Currency is CAD 6.35
+0.21 (3.42%)
Jul 16, 2025, 9:30 AM EDT
Clara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 7.00 | 7.00 | 6.08 | 6.30 | - | 2.61% | 232,867 |
| Jul 15, 2025 | 5.21 | 6.31 | 5.11 | 6.14 | - | 30.36% | 745,158 |
| Jul 14, 2025 | 5.00 | 5.01 | 4.06 | 4.71 | - | -33.19% | 780,277 |
| Jul 11, 2025 | 9.00 | 9.85 | 6.77 | 7.05 | - | -42.07% | 990,165 |
| Jul 10, 2025 | 13.80 | 14.35 | 11.60 | 12.17 | - | -21.99% | 1,056,778 |
| Jul 9, 2025 | 13.90 | 16.03 | 13.90 | 15.60 | - | 37.81% | 1,921,629 |
| Jul 8, 2025 | 10.50 | 11.35 | 10.20 | 11.32 | - | 24.12% | 1,307,255 |
| Jul 7, 2025 | 8.90 | 9.12 | 8.58 | 9.12 | - | 15.44% | 1,020,629 |
| Jul 4, 2025 | 7.65 | 7.90 | 7.20 | 7.90 | - | 11.27% | 239,387 |
| Jul 3, 2025 | 7.58 | 7.58 | 5.50 | 7.10 | - | -10.58% | 400,664 |
| Jul 2, 2025 | 7.52 | 7.95 | 7.52 | 7.94 | - | 22.34% | 1,373,888 |
| Jun 30, 2025 | 6.40 | 6.60 | 6.35 | 6.49 | - | 16.94% | 1,002,750 |
| Jun 27, 2025 | 5.44 | 5.56 | 5.40 | 5.55 | - | 8.82% | 447,771 |
| Jun 26, 2025 | 5.10 | 5.12 | 4.95 | 5.10 | - | 6.25% | 426,727 |
| Jun 25, 2025 | 4.74 | 5.00 | 4.65 | 4.80 | - | 6.67% | 135,768 |
| Jun 24, 2025 | 4.50 | 5.60 | 4.26 | 4.50 | - | 6.13% | 122,553 |
| Jun 23, 2025 | 4.13 | 5.50 | 4.10 | 4.24 | - | 6.00% | 21,824 |
| Jun 20, 2025 | 3.25 | 4.11 | 3.25 | 4.00 | - | 2.56% | 7,864 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jun 18, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | - | 8.03% | 2,300 |
| Jun 17, 2025 | 3.85 | 4.05 | 3.61 | 3.61 | - | -8.84% | 4,058 |
| Jun 16, 2025 | 3.98 | 3.99 | 3.85 | 3.96 | - | 2.86% | 6,800 |
| Jun 13, 2025 | 3.70 | 3.85 | 3.65 | 3.85 | - | -1.79% | 2,900 |
| Jun 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -1.51% | 101 |
| Jun 11, 2025 | 3.20 | 3.98 | 3.20 | 3.98 | - | 32.23% | 2,800 |
| Jun 10, 2025 | 3.45 | 3.45 | 3.01 | 3.01 | - | -14.97% | 1,530 |
| Jun 9, 2025 | 3.47 | 4.00 | 3.45 | 3.54 | - | 1.14% | 24,038 |
| Jun 6, 2025 | 2.53 | 3.50 | 2.53 | 3.50 | - | 34.62% | 6,012 |
| Jun 5, 2025 | 2.16 | 2.60 | 2.16 | 2.60 | - | 20.93% | 1,200 |
| Jun 4, 2025 | 2.15 | 2.15 | 2.07 | 2.15 | - | 2.38% | 2,122 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jun 2, 2025 | 2.10 | 2.10 | 2.07 | 2.10 | - | -2.33% | 3,700 |
| May 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| May 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| May 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2.38% | 580 |
| May 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| May 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.45% | 2,000 |
| May 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | - |
| May 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 2,200 |
| May 21, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | - | -5.91% | 800 |
| May 20, 2025 | 2.50 | 2.85 | 2.20 | 2.20 | - | 2.33% | 1,502 |
| May 16, 2025 | 2.30 | 2.35 | 2.15 | 2.15 | - | -21.82% | 1,650 |
| May 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | -6.78% | 230 |
| May 14, 2025 | 2.15 | 2.95 | 2.15 | 2.95 | - | 37.21% | 60,308 |
| May 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 1,050 |
| May 12, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | - | -5.70% | 1,200 |
| May 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | - |
| May 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 6.05% | 182 |
| May 7, 2025 | 2.10 | 2.15 | 2.07 | 2.15 | - | - | 6,300 |
| May 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 100 |