Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.390
+0.070 (2.11%)
Oct 22, 2025, 4:00 PM EDT - Market closed
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.34 | 3.46 | 3.33 | 3.39 | 3.39 | 2.11% | 155,483 |
| Oct 21, 2025 | 3.21 | 3.37 | 3.08 | 3.32 | 3.32 | 4.40% | 403,441 |
| Oct 20, 2025 | 3.33 | 3.35 | 3.12 | 3.18 | 3.18 | -3.34% | 499,497 |
| Oct 17, 2025 | 3.30 | 3.33 | 3.26 | 3.29 | 3.29 | -1.50% | 54,211 |
| Oct 16, 2025 | 3.32 | 3.44 | 3.21 | 3.34 | 3.34 | 0.91% | 164,764 |
| Oct 15, 2025 | 3.32 | 3.34 | 3.21 | 3.31 | 3.31 | 0.30% | 152,243 |
| Oct 14, 2025 | 3.20 | 3.39 | 3.20 | 3.30 | 3.30 | 2.80% | 138,301 |
| Oct 13, 2025 | 3.27 | 3.27 | 3.20 | 3.21 | 3.21 | - | 146,076 |
| Oct 10, 2025 | 3.37 | 3.43 | 3.21 | 3.21 | 3.21 | -5.03% | 206,052 |
| Oct 9, 2025 | 3.34 | 3.41 | 3.26 | 3.38 | 3.38 | 0.90% | 80,766 |
| Oct 8, 2025 | 3.28 | 3.45 | 3.27 | 3.35 | 3.35 | 2.29% | 122,987 |
| Oct 7, 2025 | 3.35 | 3.42 | 3.25 | 3.28 | 3.28 | -2.53% | 167,487 |
| Oct 6, 2025 | 3.44 | 3.47 | 3.34 | 3.36 | 3.36 | -2.04% | 142,863 |
| Oct 3, 2025 | 3.49 | 3.50 | 3.35 | 3.43 | 3.43 | 0.29% | 108,172 |
| Oct 2, 2025 | 3.49 | 3.50 | 3.36 | 3.42 | 3.42 | -1.72% | 102,042 |
| Oct 1, 2025 | 3.49 | 3.61 | 3.46 | 3.48 | 3.48 | -0.57% | 111,517 |
| Sep 30, 2025 | 3.55 | 3.64 | 3.43 | 3.50 | 3.50 | -1.41% | 119,887 |
| Sep 29, 2025 | 3.66 | 3.66 | 3.53 | 3.55 | 3.55 | -2.20% | 81,542 |
| Sep 26, 2025 | 3.71 | 3.80 | 3.60 | 3.63 | 3.63 | -1.89% | 84,342 |
| Sep 25, 2025 | 3.69 | 3.73 | 3.67 | 3.70 | 3.70 | -0.27% | 127,708 |
| Sep 24, 2025 | 3.60 | 3.72 | 3.60 | 3.71 | 3.71 | 3.34% | 80,662 |
| Sep 23, 2025 | 3.72 | 3.77 | 3.57 | 3.59 | 3.59 | -4.01% | 211,606 |
| Sep 22, 2025 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | 1.08% | 90,394 |
| Sep 19, 2025 | 3.87 | 3.90 | 3.70 | 3.70 | 3.70 | -4.64% | 191,571 |
| Sep 18, 2025 | 3.81 | 3.91 | 3.75 | 3.88 | 3.88 | 3.19% | 68,206 |
| Sep 17, 2025 | 3.88 | 3.95 | 3.75 | 3.76 | 3.76 | -2.08% | 70,733 |
| Sep 16, 2025 | 3.81 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 59,329 |
| Sep 15, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 95,203 |
| Sep 12, 2025 | 3.92 | 3.94 | 3.80 | 3.82 | 3.82 | -2.55% | 43,273 |
| Sep 11, 2025 | 3.88 | 3.98 | 3.88 | 3.92 | 3.92 | 0.77% | 78,328 |
| Sep 10, 2025 | 3.99 | 4.02 | 3.85 | 3.89 | 3.89 | -2.75% | 105,829 |
| Sep 9, 2025 | 3.88 | 4.03 | 3.81 | 4.00 | 4.00 | 2.30% | 144,779 |
| Sep 8, 2025 | 3.69 | 3.92 | 3.63 | 3.91 | 3.91 | 6.83% | 116,154 |
| Sep 5, 2025 | 3.67 | 3.70 | 3.61 | 3.66 | 3.66 | 0.83% | 93,013 |
| Sep 4, 2025 | 3.49 | 3.64 | 3.45 | 3.63 | 3.63 | 4.31% | 68,174 |
| Sep 3, 2025 | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 107,899 |
| Sep 2, 2025 | 3.55 | 3.57 | 3.48 | 3.50 | 3.50 | -3.58% | 88,671 |
| Aug 29, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | - | 56,833 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.55 | 3.63 | 3.63 | -1.63% | 95,308 |
| Aug 27, 2025 | 3.74 | 3.80 | 3.65 | 3.69 | 3.69 | -1.34% | 60,991 |
| Aug 26, 2025 | 3.77 | 3.85 | 3.72 | 3.74 | 3.74 | -0.80% | 98,695 |
| Aug 25, 2025 | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | 1.07% | 100,606 |
| Aug 22, 2025 | 3.55 | 3.74 | 3.50 | 3.73 | 3.73 | 6.57% | 198,312 |
| Aug 21, 2025 | 3.46 | 3.51 | 3.39 | 3.50 | 3.50 | 0.29% | 69,076 |
| Aug 20, 2025 | 3.48 | 3.53 | 3.33 | 3.49 | 3.49 | - | 82,499 |
| Aug 19, 2025 | 3.46 | 3.59 | 3.45 | 3.49 | 3.49 | - | 76,134 |
| Aug 18, 2025 | 3.46 | 3.53 | 3.39 | 3.49 | 3.49 | 2.95% | 108,579 |
| Aug 15, 2025 | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | - | 66,893 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.34 | 3.39 | 3.39 | -3.42% | 117,756 |
| Aug 13, 2025 | 3.20 | 3.55 | 3.19 | 3.51 | 3.51 | 10.73% | 220,169 |