Clara Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.80	0.83	0.78	0.80	0.80	-2.44%	14,183
Dec 12, 2025	0.87	0.87	0.80	0.82	0.82	-	111,471
Dec 11, 2025	0.80	0.84	0.80	0.82	0.82	-	12,753
Dec 10, 2025	0.85	0.87	0.82	0.82	0.82	1.23%	17,209
Dec 9, 2025	0.84	0.84	0.81	0.81	0.81	-3.57%	14,047
Dec 8, 2025	0.82	0.86	0.82	0.84	0.84	-2.33%	5,081
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