Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.310
+0.010 (0.30%)
Oct 15, 2025, 4:00 PM EDT - Market closed

Clarus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253.323.343.213.313.310.30%152,243
Oct 14, 20253.203.393.203.303.302.80%138,301
Oct 13, 20253.273.273.203.213.21-146,076
Oct 10, 20253.373.433.213.213.21-5.03%206,052
Oct 9, 20253.343.413.263.383.380.90%80,766
Oct 8, 20253.283.453.273.353.352.29%122,987
Oct 7, 20253.353.423.253.283.28-2.53%167,487
Oct 6, 20253.443.473.343.363.36-2.04%142,863
Oct 3, 20253.493.503.353.433.430.29%108,172
Oct 2, 20253.493.503.363.423.42-1.72%102,042
Oct 1, 20253.493.613.463.483.48-0.57%111,517
Sep 30, 20253.553.643.433.503.50-1.41%119,887
Sep 29, 20253.663.663.533.553.55-2.20%81,542
Sep 26, 20253.713.803.603.633.63-1.89%84,342
Sep 25, 20253.693.733.673.703.70-0.27%127,708
Sep 24, 20253.603.723.603.713.713.34%80,662
Sep 23, 20253.723.773.573.593.59-4.01%211,606
Sep 22, 20253.713.783.703.743.741.08%90,394
Sep 19, 20253.873.903.703.703.70-4.64%191,571
Sep 18, 20253.813.913.753.883.883.19%68,206
Sep 17, 20253.883.953.753.763.76-2.08%70,733
Sep 16, 20253.813.873.813.843.840.26%59,329
Sep 15, 20253.823.853.803.833.830.26%95,203
Sep 12, 20253.923.943.803.823.82-2.55%43,273
Sep 11, 20253.883.983.883.923.920.77%78,328
Sep 10, 20253.994.023.853.893.89-2.75%105,829
Sep 9, 20253.884.033.814.004.002.30%144,779
Sep 8, 20253.693.923.633.913.916.83%116,154
Sep 5, 20253.673.703.613.663.660.83%93,013
Sep 4, 20253.493.643.453.633.634.31%68,174
Sep 3, 20253.483.543.463.483.48-0.57%107,899
Sep 2, 20253.553.573.483.503.50-3.58%88,671
Aug 29, 20253.633.653.603.633.63-56,833
Aug 28, 20253.693.693.553.633.63-1.63%95,308
Aug 27, 20253.743.803.653.693.69-1.34%60,991
Aug 26, 20253.773.853.723.743.74-0.80%98,695
Aug 25, 20253.713.783.673.773.771.07%100,606
Aug 22, 20253.553.743.503.733.736.57%198,312
Aug 21, 20253.463.513.393.503.500.29%69,076
Aug 20, 20253.483.533.333.493.49-82,499
Aug 19, 20253.463.593.453.493.49-76,134
Aug 18, 20253.463.533.393.493.492.95%108,579
Aug 15, 20253.423.453.373.393.39-66,893
Aug 14, 20253.453.463.343.393.39-3.42%117,756
Aug 13, 20253.203.553.193.513.5110.73%220,169
Aug 12, 20253.253.303.173.173.17-1.25%259,250
Aug 11, 20253.473.483.173.213.21-6.96%201,242
Aug 8, 20253.253.463.253.453.4210.22%329,780
Aug 7, 20253.153.203.093.133.11-0.63%396,460
Aug 6, 20253.223.293.143.153.13-2.48%865,526