Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.150
-0.120 (-3.67%)
May 19, 2025, 4:00 PM - Market closed
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -3.67% | 165,034 |
| May 16, 2025 | 3.20 | 3.30 | 3.16 | 3.27 | 3.24 | 2.19% | 152,862 |
| May 15, 2025 | 3.25 | 3.25 | 3.17 | 3.20 | 3.18 | -0.93% | 104,802 |
| May 14, 2025 | 3.36 | 3.39 | 3.16 | 3.23 | 3.21 | -4.72% | 178,940 |
| May 13, 2025 | 3.36 | 3.51 | 3.31 | 3.39 | 3.36 | 2.26% | 193,554 |
| May 12, 2025 | 3.45 | 3.53 | 3.23 | 3.32 | 3.29 | 2.79% | 221,866 |
| May 9, 2025 | 3.50 | 3.50 | 3.13 | 3.23 | 3.20 | -7.86% | 241,387 |
| May 8, 2025 | 3.45 | 3.55 | 3.45 | 3.50 | 3.47 | 2.64% | 128,139 |
| May 7, 2025 | 3.27 | 3.42 | 3.27 | 3.41 | 3.38 | 4.28% | 96,944 |
| May 6, 2025 | 3.28 | 3.33 | 3.23 | 3.27 | 3.24 | -1.21% | 110,636 |
| May 5, 2025 | 3.32 | 3.39 | 3.30 | 3.31 | 3.28 | -1.19% | 122,861 |
| May 2, 2025 | 3.32 | 3.39 | 3.26 | 3.35 | 3.32 | 1.52% | 158,196 |
| May 1, 2025 | 3.30 | 3.36 | 3.27 | 3.30 | 3.27 | 0.30% | 113,433 |
| Apr 30, 2025 | 3.29 | 3.35 | 3.23 | 3.29 | 3.26 | -1.20% | 269,243 |
| Apr 29, 2025 | 3.27 | 3.35 | 3.23 | 3.33 | 3.30 | 1.52% | 242,789 |
| Apr 28, 2025 | 3.39 | 3.40 | 3.23 | 3.28 | 3.25 | -2.96% | 271,429 |
| Apr 25, 2025 | 3.40 | 3.50 | 3.37 | 3.38 | 3.35 | -1.46% | 231,522 |
| Apr 24, 2025 | 3.40 | 3.48 | 3.39 | 3.43 | 3.40 | 0.29% | 195,288 |
| Apr 23, 2025 | 3.47 | 3.65 | 3.39 | 3.42 | 3.39 | 2.09% | 205,487 |
| Apr 22, 2025 | 3.32 | 3.43 | 3.30 | 3.35 | 3.32 | 0.90% | 192,452 |
| Apr 21, 2025 | 3.25 | 3.33 | 3.18 | 3.32 | 3.29 | 1.84% | 295,942 |
| Apr 17, 2025 | 3.29 | 3.35 | 3.25 | 3.26 | 3.23 | -1.21% | 231,352 |
| Apr 16, 2025 | 3.38 | 3.47 | 3.25 | 3.30 | 3.27 | -2.08% | 236,981 |
| Apr 15, 2025 | 3.48 | 3.56 | 3.36 | 3.37 | 3.34 | -2.88% | 234,205 |
| Apr 14, 2025 | 3.49 | 3.50 | 3.31 | 3.47 | 3.44 | 0.87% | 205,020 |
| Apr 11, 2025 | 3.43 | 3.47 | 3.25 | 3.44 | 3.41 | 0.88% | 143,792 |
| Apr 10, 2025 | 3.51 | 3.58 | 3.32 | 3.41 | 3.38 | -5.54% | 168,465 |
| Apr 9, 2025 | 3.41 | 3.71 | 3.25 | 3.61 | 3.58 | 5.56% | 276,666 |
| Apr 8, 2025 | 3.66 | 3.75 | 3.37 | 3.42 | 3.39 | -3.12% | 485,879 |
| Apr 7, 2025 | 3.49 | 3.72 | 3.41 | 3.53 | 3.50 | -2.22% | 570,048 |
| Apr 4, 2025 | 3.45 | 3.63 | 3.37 | 3.61 | 3.58 | 0.56% | 247,101 |
| Apr 3, 2025 | 3.64 | 3.64 | 3.47 | 3.59 | 3.56 | -6.27% | 306,528 |
| Apr 2, 2025 | 3.70 | 3.83 | 3.69 | 3.83 | 3.80 | 1.86% | 79,378 |
| Apr 1, 2025 | 3.75 | 3.82 | 3.72 | 3.76 | 3.73 | 0.27% | 136,517 |
| Mar 31, 2025 | 3.79 | 3.83 | 3.74 | 3.75 | 3.72 | -2.09% | 90,322 |
| Mar 28, 2025 | 3.97 | 3.97 | 3.81 | 3.83 | 3.80 | -3.53% | 102,798 |
| Mar 27, 2025 | 3.93 | 4.02 | 3.90 | 3.97 | 3.94 | 1.28% | 51,994 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.87 | 3.92 | 3.89 | -1.01% | 87,689 |
| Mar 25, 2025 | 4.00 | 4.04 | 3.95 | 3.96 | 3.93 | -1.00% | 74,633 |
| Mar 24, 2025 | 3.95 | 4.01 | 3.91 | 4.00 | 3.97 | 2.83% | 126,088 |
| Mar 21, 2025 | 3.90 | 3.94 | 3.87 | 3.89 | 3.86 | -1.52% | 252,447 |
| Mar 20, 2025 | 3.97 | 4.00 | 3.91 | 3.95 | 3.92 | -1.50% | 144,828 |
| Mar 19, 2025 | 4.05 | 4.11 | 4.00 | 4.01 | 3.98 | - | 101,921 |
| Mar 18, 2025 | 4.04 | 4.04 | 3.94 | 4.01 | 3.98 | -0.74% | 161,033 |
| Mar 17, 2025 | 3.94 | 4.06 | 3.92 | 4.04 | 4.01 | - | 205,410 |
| Mar 14, 2025 | 4.15 | 4.16 | 4.01 | 4.04 | 3.98 | -0.49% | 86,092 |
| Mar 13, 2025 | 3.97 | 4.11 | 3.86 | 4.06 | 4.00 | 2.53% | 270,707 |
| Mar 12, 2025 | 4.14 | 4.14 | 3.93 | 3.96 | 3.91 | -3.65% | 151,952 |
| Mar 11, 2025 | 4.10 | 4.17 | 3.94 | 4.11 | 4.05 | 2.24% | 231,929 |
| Mar 10, 2025 | 4.36 | 4.42 | 3.99 | 4.02 | 3.96 | -9.26% | 192,446 |