Clara Technologies Corp. (CSE:CLTE)
Canada · Delayed Price · Currency is CAD 5.15
-0.05 (-0.96%)
Aug 8, 2025, 4:00 PM EDT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.26 | 5.30 | 4.90 | 5.20 | - | - | 351,110 |
| Aug 7, 2025 | 5.21 | 5.30 | 4.90 | 5.20 | - | -1.89% | 242,240 |
| Aug 6, 2025 | 5.60 | 5.85 | 5.14 | 5.30 | - | -14.52% | 255,758 |
| Aug 5, 2025 | 5.80 | 6.20 | 5.56 | 6.20 | - | 21.57% | 572,108 |
| Aug 1, 2025 | 4.70 | 5.10 | 4.61 | 5.10 | - | -5.20% | 252,042 |
| Jul 31, 2025 | 5.83 | 5.83 | 5.35 | 5.38 | - | -8.03% | 138,369 |
| Jul 30, 2025 | 5.90 | 6.00 | 5.57 | 5.85 | - | -7.14% | 359,177 |
| Jul 29, 2025 | 7.00 | 7.00 | 5.69 | 6.30 | - | -16.67% | 316,858 |
| Jul 28, 2025 | 7.80 | 8.00 | 7.20 | 7.56 | - | -3.08% | 184,511 |
| Jul 25, 2025 | 7.24 | 7.90 | 7.01 | 7.80 | - | 4.00% | 333,131 |
| Jul 24, 2025 | 8.07 | 8.26 | 6.95 | 7.50 | - | -9.09% | 382,299 |
| Jul 23, 2025 | 8.50 | 8.72 | 7.93 | 8.25 | - | -0.60% | 375,314 |
| Jul 22, 2025 | 9.70 | 9.73 | 7.30 | 8.30 | - | -2.92% | 764,204 |
| Jul 21, 2025 | 8.10 | 9.35 | 8.00 | 8.55 | - | 19.75% | 869,247 |
| Jul 18, 2025 | 7.02 | 7.30 | 6.80 | 7.14 | - | 2.00% | 215,300 |
| Jul 17, 2025 | 6.64 | 7.00 | 6.37 | 7.00 | - | 7.69% | 345,287 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.08 | 6.50 | - | 5.86% | 711,863 |
| 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 | - | - | - |