Clara Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.49	0.56	0.49	0.52	0.52	15.56%	13,892
Apr 29, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	1,085
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	-12.77%	1,398
Apr 24, 2026	0.54	0.54	0.46	0.47	0.47	-6.00%	23,165
Apr 23, 2026	0.47	0.63	0.47	0.50	0.50	7.53%	30,775
Apr 22, 2026	0.47	0.55	0.47	0.47	0.47	1.09%	16,315
Apr 21, 2026	0.60	0.60	0.46	0.46	0.46	-34.29%	17,521
Apr 20, 2026	0.40	0.70	0.40	0.70	0.70	68.67%	43,069
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	9.21%	507
Apr 16, 2026	0.38	0.41	0.38	0.38	0.38	-7.32%	14,121
Apr 15, 2026	0.37	0.42	0.37	0.41	0.41	10.81%	38,882
Apr 14, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	4,933
Apr 13, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	22,103
Apr 10, 2026	0.39	0.40	0.39	0.40	0.40	-9.09%	16,044
Apr 9, 2026	0.43	0.44	0.43	0.44	0.44	4.76%	5,300
Apr 8, 2026	0.41	0.42	0.41	0.42	0.42	12.00%	17,703
Apr 7, 2026	0.40	0.42	0.38	0.38	0.38	-9.64%	10,493
Apr 6, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	3,992
Apr 2, 2026	0.41	0.45	0.41	0.41	0.41	-7.87%	10,853
Mar 31, 2026	0.41	0.45	0.41	0.45	0.45	-	6,100
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	1,453
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	2,502
Mar 26, 2026	0.42	0.42	0.41	0.41	0.41	-7.87%	20,421
Mar 25, 2026	0.41	0.45	0.41	0.45	0.45	1.14%	2,100
Mar 24, 2026	0.41	0.44	0.41	0.44	0.44	-2.22%	1,820
Mar 23, 2026	0.46	0.46	0.42	0.45	0.45	1.12%	26,436
Mar 20, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	1,362
Mar 19, 2026	0.41	0.44	0.41	0.44	0.44	1.15%	6,103
Mar 18, 2026	0.45	0.47	0.44	0.44	0.44	-9.37%	5,134
Mar 17, 2026	0.45	0.48	0.45	0.48	0.48	11.63%	33,076
Mar 16, 2026	0.45	0.48	0.43	0.43	0.43	-	60,325
Mar 13, 2026	0.44	0.44	0.43	0.43	0.43	2.38%	1,500
Mar 12, 2026	0.43	0.43	0.42	0.42	0.42	3.70%	2,501
Mar 11, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	9,207
Mar 10, 2026	0.41	0.41	0.40	0.40	0.40	-	21,592
Mar 9, 2026	0.41	0.41	0.40	0.40	0.40	-10.11%	4,547
Mar 6, 2026	0.38	0.45	0.37	0.45	0.45	4.71%	3,354
Mar 5, 2026	0.43	0.43	0.40	0.43	0.43	2.41%	41,583
Mar 4, 2026	0.44	0.44	0.42	0.42	0.42	-5.68%	4,025
Mar 3, 2026	0.43	0.44	0.43	0.44	0.44	7.32%	17,530
Mar 2, 2026	0.39	0.42	0.39	0.41	0.41	1.23%	9,735
Feb 27, 2026	0.39	0.50	0.38	0.41	0.41	-5.81%	100,384
Feb 26, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	22,732
Feb 25, 2026	0.46	0.48	0.46	0.46	0.46	-	13,770
Feb 24, 2026	0.46	0.46	0.45	0.46	0.46	-8.00%	18,563
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	42,159
Feb 20, 2026	0.49	0.49	0.49	0.49	0.49	-	1,783
Feb 19, 2026	0.48	0.49	0.44	0.49	0.49	-	111,578
Feb 18, 2026	0.46	0.51	0.46	0.49	0.49	-5.77%	57,797
Feb 17, 2026	0.46	0.52	0.46	0.52	0.52	-1.89%	57,999