Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.350
+0.020 (0.60%)
Dec 31, 2025, 4:00 PM EST - Market closed
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | 0.60% | 117,646 |
| Dec 30, 2025 | 3.33 | 3.40 | 3.30 | 3.33 | 3.33 | -0.60% | 120,870 |
| Dec 29, 2025 | 3.37 | 3.37 | 3.30 | 3.35 | 3.35 | -0.89% | 239,988 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 42,224 |
| Dec 24, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | - | 34,002 |
| Dec 23, 2025 | 3.39 | 3.53 | 3.38 | 3.41 | 3.41 | 0.59% | 140,205 |
| Dec 22, 2025 | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | - | 141,805 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | -0.29% | 226,471 |
| Dec 18, 2025 | 3.40 | 3.48 | 3.34 | 3.40 | 3.40 | - | 185,871 |
| Dec 17, 2025 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | 1.19% | 154,539 |
| Dec 16, 2025 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | -1.18% | 96,366 |
| Dec 15, 2025 | 3.41 | 3.43 | 3.33 | 3.40 | 3.40 | 0.59% | 166,254 |
| Dec 12, 2025 | 3.52 | 3.54 | 3.37 | 3.38 | 3.38 | -3.15% | 210,866 |
| Dec 11, 2025 | 3.51 | 3.57 | 3.40 | 3.49 | 3.49 | - | 175,690 |
| Dec 10, 2025 | 3.45 | 3.57 | 3.44 | 3.49 | 3.49 | 1.45% | 315,725 |
| Dec 9, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.44 | - | 68,981 |
| Dec 8, 2025 | 3.54 | 3.54 | 3.42 | 3.44 | 3.44 | -1.99% | 53,590 |
| Dec 5, 2025 | 3.55 | 3.63 | 3.50 | 3.51 | 3.51 | -1.40% | 87,299 |
| Dec 4, 2025 | 3.68 | 3.68 | 3.51 | 3.56 | 3.56 | -3.78% | 149,360 |
| Dec 3, 2025 | 3.58 | 3.71 | 3.50 | 3.70 | 3.70 | 3.64% | 97,511 |
| Dec 2, 2025 | 3.53 | 3.63 | 3.50 | 3.57 | 3.57 | 0.85% | 116,609 |
| Dec 1, 2025 | 3.54 | 3.63 | 3.53 | 3.54 | 3.54 | -1.12% | 66,192 |
| Nov 28, 2025 | 3.58 | 3.62 | 3.50 | 3.58 | 3.58 | - | 41,614 |
| Nov 26, 2025 | 3.52 | 3.60 | 3.51 | 3.58 | 3.58 | 1.13% | 88,368 |
| Nov 25, 2025 | 3.41 | 3.55 | 3.38 | 3.54 | 3.54 | 4.42% | 78,857 |
| Nov 24, 2025 | 3.35 | 3.44 | 3.35 | 3.39 | 3.39 | 0.89% | 92,902 |
| Nov 21, 2025 | 3.35 | 3.46 | 3.33 | 3.36 | 3.36 | 0.30% | 117,422 |
| Nov 20, 2025 | 3.33 | 3.43 | 3.29 | 3.35 | 3.35 | 2.13% | 335,336 |
| Nov 19, 2025 | 3.34 | 3.41 | 3.28 | 3.28 | 3.28 | -2.09% | 149,176 |
| Nov 18, 2025 | 3.28 | 3.39 | 3.22 | 3.35 | 3.35 | 2.45% | 135,795 |
| Nov 17, 2025 | 3.34 | 3.37 | 3.26 | 3.27 | 3.27 | -3.54% | 115,500 |
| Nov 14, 2025 | 3.33 | 3.39 | 3.30 | 3.39 | 3.37 | 1.19% | 94,435 |
| Nov 13, 2025 | 3.43 | 3.49 | 3.33 | 3.35 | 3.33 | -2.90% | 187,002 |
| Nov 12, 2025 | 3.56 | 3.65 | 3.44 | 3.45 | 3.42 | -3.36% | 126,878 |
| Nov 11, 2025 | 3.59 | 3.67 | 3.56 | 3.57 | 3.54 | -0.83% | 102,222 |
| Nov 10, 2025 | 3.72 | 3.72 | 3.60 | 3.60 | 3.57 | -1.91% | 113,306 |
| Nov 7, 2025 | 3.55 | 3.75 | 3.42 | 3.67 | 3.64 | 12.92% | 243,009 |
| Nov 6, 2025 | 3.42 | 3.46 | 3.24 | 3.25 | 3.23 | -5.25% | 201,402 |
| Nov 5, 2025 | 3.33 | 3.49 | 3.31 | 3.43 | 3.40 | 3.94% | 174,913 |
| Nov 4, 2025 | 3.31 | 3.34 | 3.29 | 3.30 | 3.28 | -1.49% | 65,088 |
| Nov 3, 2025 | 3.34 | 3.45 | 3.28 | 3.35 | 3.33 | 0.30% | 109,074 |
| Oct 31, 2025 | 3.46 | 3.48 | 3.34 | 3.34 | 3.32 | -4.57% | 215,323 |
| Oct 30, 2025 | 3.37 | 3.55 | 3.35 | 3.50 | 3.47 | 2.64% | 173,309 |
| Oct 29, 2025 | 3.36 | 3.49 | 3.35 | 3.41 | 3.38 | 0.89% | 127,338 |
| Oct 28, 2025 | 3.34 | 3.39 | 3.30 | 3.38 | 3.36 | 0.60% | 102,553 |
| Oct 27, 2025 | 3.55 | 3.55 | 3.34 | 3.36 | 3.34 | -4.00% | 98,604 |
| Oct 24, 2025 | 3.48 | 3.52 | 3.39 | 3.50 | 3.47 | 3.24% | 144,479 |
| Oct 23, 2025 | 3.38 | 3.44 | 3.35 | 3.39 | 3.37 | - | 48,697 |
| Oct 22, 2025 | 3.34 | 3.46 | 3.33 | 3.39 | 3.37 | 2.11% | 155,483 |
| Oct 21, 2025 | 3.21 | 3.37 | 3.08 | 3.32 | 3.30 | 4.40% | 403,441 |