Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
4.780
+0.170 (3.69%)
At close: Jan 21, 2025, 4:00 PM
4.350
-0.430 (-9.00%)
After-hours: Jan 21, 2025, 4:33 PM EST
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 4.65 | 4.80 | 4.63 | 4.78 | 4.78 | 3.69% | 108,361 |
| Jan 17, 2025 | 4.61 | 4.65 | 4.56 | 4.61 | 4.61 | 0.88% | 97,564 |
| Jan 16, 2025 | 4.58 | 4.60 | 4.50 | 4.57 | 4.57 | 0.44% | 89,864 |
| Jan 15, 2025 | 4.57 | 4.65 | 4.43 | 4.55 | 4.55 | 2.48% | 79,286 |
| Jan 14, 2025 | 4.45 | 4.53 | 4.36 | 4.44 | 4.44 | 0.68% | 135,642 |
| Jan 13, 2025 | 4.36 | 4.43 | 4.30 | 4.41 | 4.41 | 0.23% | 103,903 |
| Jan 10, 2025 | 4.39 | 4.48 | 4.32 | 4.40 | 4.40 | -1.35% | 128,662 |
| Jan 8, 2025 | 4.53 | 4.53 | 4.43 | 4.46 | 4.46 | -1.98% | 195,142 |
| Jan 7, 2025 | 4.59 | 4.64 | 4.47 | 4.55 | 4.55 | -0.44% | 108,345 |
| Jan 6, 2025 | 4.69 | 4.78 | 4.56 | 4.57 | 4.57 | -1.72% | 118,574 |
| Jan 3, 2025 | 4.61 | 4.70 | 4.56 | 4.65 | 4.65 | 1.75% | 134,275 |
| Jan 2, 2025 | 4.59 | 4.65 | 4.52 | 4.57 | 4.57 | 1.33% | 175,177 |
| Dec 31, 2024 | 4.45 | 4.71 | 4.45 | 4.51 | 4.51 | 0.89% | 143,283 |
| Dec 30, 2024 | 4.52 | 4.54 | 4.36 | 4.47 | 4.47 | -1.54% | 176,480 |
| Dec 27, 2024 | 4.59 | 4.64 | 4.43 | 4.54 | 4.54 | -1.09% | 191,807 |
| Dec 26, 2024 | 4.43 | 4.61 | 4.40 | 4.59 | 4.59 | 3.38% | 184,022 |
| Dec 24, 2024 | 4.45 | 4.46 | 4.37 | 4.44 | 4.44 | - | 76,330 |
| Dec 23, 2024 | 4.55 | 4.57 | 4.38 | 4.44 | 4.44 | -2.63% | 270,597 |
| Dec 20, 2024 | 4.31 | 4.64 | 4.30 | 4.56 | 4.56 | 4.35% | 256,877 |
| Dec 19, 2024 | 4.60 | 4.64 | 4.37 | 4.37 | 4.37 | -3.10% | 293,373 |
| Dec 18, 2024 | 4.93 | 5.01 | 4.48 | 4.51 | 4.51 | -8.05% | 286,601 |
| Dec 17, 2024 | 4.83 | 5.03 | 4.81 | 4.91 | 4.91 | 0.62% | 455,130 |
| Dec 16, 2024 | 4.95 | 5.02 | 4.86 | 4.88 | 4.88 | -3.08% | 440,308 |
| Dec 13, 2024 | 5.04 | 5.05 | 4.90 | 5.03 | 5.03 | 1.21% | 156,917 |
| Dec 12, 2024 | 5.06 | 5.10 | 4.89 | 4.97 | 4.97 | -1.97% | 178,145 |
| Dec 11, 2024 | 5.00 | 5.17 | 4.91 | 5.07 | 5.07 | 3.68% | 258,886 |
| Dec 10, 2024 | 5.18 | 5.21 | 4.89 | 4.89 | 4.89 | -5.60% | 433,107 |
| Dec 9, 2024 | 4.76 | 5.29 | 4.76 | 5.18 | 5.18 | 10.45% | 403,801 |
| Dec 6, 2024 | 4.66 | 4.81 | 4.66 | 4.69 | 4.69 | 1.30% | 109,085 |
| Dec 5, 2024 | 4.59 | 4.68 | 4.53 | 4.63 | 4.63 | 1.31% | 161,029 |
| Dec 4, 2024 | 4.58 | 4.63 | 4.55 | 4.57 | 4.57 | 0.22% | 128,714 |
| Dec 3, 2024 | 4.60 | 4.63 | 4.50 | 4.56 | 4.56 | -0.65% | 174,612 |
| Dec 2, 2024 | 4.56 | 4.65 | 4.55 | 4.59 | 4.59 | 1.10% | 199,363 |
| Nov 29, 2024 | 4.64 | 4.69 | 4.54 | 4.54 | 4.54 | -1.73% | 102,432 |
| Nov 27, 2024 | 4.51 | 4.62 | 4.49 | 4.62 | 4.62 | 2.90% | 130,787 |
| Nov 26, 2024 | 4.63 | 4.67 | 4.42 | 4.49 | 4.49 | -3.02% | 236,648 |
| Nov 25, 2024 | 4.55 | 4.73 | 4.55 | 4.63 | 4.63 | 2.66% | 200,172 |
| Nov 22, 2024 | 4.38 | 4.58 | 4.38 | 4.51 | 4.51 | 2.97% | 189,679 |
| Nov 21, 2024 | 4.28 | 4.39 | 4.20 | 4.38 | 4.38 | 2.34% | 238,899 |
| Nov 20, 2024 | 4.23 | 4.32 | 4.21 | 4.28 | 4.28 | 0.47% | 177,681 |
| Nov 19, 2024 | 4.17 | 4.29 | 4.09 | 4.26 | 4.26 | 1.19% | 290,854 |
| Nov 18, 2024 | 4.48 | 4.49 | 4.21 | 4.21 | 4.21 | -6.03% | 332,154 |
| Nov 15, 2024 | 4.43 | 4.67 | 4.33 | 4.48 | 4.45 | 4.19% | 407,034 |
| Nov 14, 2024 | 4.44 | 4.46 | 4.29 | 4.30 | 4.28 | -2.27% | 240,448 |
| Nov 13, 2024 | 4.43 | 4.50 | 4.38 | 4.40 | 4.37 | - | 273,817 |
| Nov 12, 2024 | 4.49 | 4.50 | 4.34 | 4.40 | 4.37 | -0.90% | 286,823 |
| Nov 11, 2024 | 4.41 | 4.52 | 4.40 | 4.44 | 4.41 | 0.68% | 205,842 |
| Nov 8, 2024 | 4.08 | 4.54 | 4.08 | 4.41 | 4.38 | -7.16% | 704,221 |
| Nov 7, 2024 | 4.87 | 4.94 | 4.75 | 4.75 | 4.72 | -1.66% | 277,119 |
| Nov 6, 2024 | 4.88 | 4.93 | 4.69 | 4.83 | 4.80 | 3.87% | 365,554 |
| Nov 5, 2024 | 4.45 | 4.65 | 4.39 | 4.65 | 4.62 | 4.73% | 208,886 |
| Nov 4, 2024 | 4.48 | 4.65 | 4.41 | 4.44 | 4.41 | -0.45% | 289,427 |
| Nov 1, 2024 | 4.25 | 4.46 | 4.21 | 4.46 | 4.43 | 5.94% | 213,590 |
| Oct 31, 2024 | 4.21 | 4.26 | 4.18 | 4.21 | 4.19 | 0.24% | 213,398 |
| Oct 30, 2024 | 4.20 | 4.28 | 4.17 | 4.20 | 4.18 | 0.72% | 196,299 |
| Oct 29, 2024 | 4.10 | 4.19 | 4.06 | 4.17 | 4.15 | 1.46% | 156,218 |
| Oct 28, 2024 | 4.23 | 4.23 | 4.09 | 4.11 | 4.09 | 1.48% | 118,492 |
| Oct 25, 2024 | 4.12 | 4.27 | 4.04 | 4.05 | 4.03 | -0.98% | 154,913 |
| Oct 24, 2024 | 4.11 | 4.14 | 4.07 | 4.09 | 4.07 | -0.24% | 155,219 |
| Oct 23, 2024 | 4.23 | 4.24 | 4.08 | 4.10 | 4.08 | -3.30% | 326,459 |
| Oct 22, 2024 | 4.28 | 4.32 | 4.20 | 4.24 | 4.22 | -1.17% | 112,071 |
| Oct 21, 2024 | 4.38 | 4.45 | 4.27 | 4.29 | 4.27 | -2.28% | 139,391 |
| Oct 18, 2024 | 4.35 | 4.46 | 4.34 | 4.39 | 4.36 | -1.35% | 198,148 |
| Oct 17, 2024 | 4.54 | 4.54 | 4.37 | 4.45 | 4.42 | -1.11% | 117,671 |
| Oct 16, 2024 | 4.50 | 4.57 | 4.48 | 4.50 | 4.47 | 0.45% | 129,905 |
| Oct 15, 2024 | 4.44 | 4.58 | 4.41 | 4.48 | 4.45 | 0.90% | 188,386 |
| Oct 14, 2024 | 4.40 | 4.46 | 4.32 | 4.44 | 4.41 | 1.14% | 146,713 |
| Oct 11, 2024 | 4.47 | 4.49 | 4.35 | 4.39 | 4.36 | -1.79% | 300,481 |
| Oct 10, 2024 | 4.46 | 4.49 | 4.39 | 4.47 | 4.44 | -0.45% | 140,740 |
| Oct 9, 2024 | 4.44 | 4.55 | 4.40 | 4.49 | 4.46 | 1.58% | 103,886 |
| Oct 8, 2024 | 4.41 | 4.44 | 4.35 | 4.42 | 4.39 | 0.68% | 162,461 |
| Oct 7, 2024 | 4.37 | 4.39 | 4.29 | 4.39 | 4.36 | 0.23% | 233,513 |
| Oct 4, 2024 | 4.32 | 4.39 | 4.30 | 4.38 | 4.35 | 2.58% | 120,404 |
| Oct 3, 2024 | 4.31 | 4.31 | 4.22 | 4.27 | 4.25 | -1.84% | 132,004 |
| Oct 2, 2024 | 4.30 | 4.37 | 4.26 | 4.35 | 4.32 | 0.69% | 178,898 |
| Oct 1, 2024 | 4.51 | 4.54 | 4.16 | 4.32 | 4.29 | -4.00% | 701,838 |
| Sep 30, 2024 | 4.63 | 4.68 | 4.49 | 4.50 | 4.47 | -2.60% | 303,096 |
| Sep 27, 2024 | 4.55 | 4.72 | 4.55 | 4.62 | 4.59 | 2.90% | 221,347 |
| Sep 26, 2024 | 4.48 | 4.57 | 4.43 | 4.49 | 4.46 | 1.81% | 264,944 |
| Sep 25, 2024 | 4.64 | 4.64 | 4.40 | 4.41 | 4.38 | -4.96% | 133,853 |
| Sep 24, 2024 | 4.63 | 4.71 | 4.57 | 4.64 | 4.61 | 1.09% | 214,970 |
| Sep 23, 2024 | 4.68 | 4.69 | 4.56 | 4.59 | 4.56 | -1.71% | 300,171 |
| Sep 20, 2024 | 4.68 | 4.76 | 4.65 | 4.67 | 4.64 | -1.27% | 410,850 |
| Sep 19, 2024 | 4.77 | 4.82 | 4.70 | 4.73 | 4.70 | 1.50% | 249,714 |
| Sep 18, 2024 | 4.60 | 4.82 | 4.60 | 4.66 | 4.63 | 0.22% | 399,549 |
| Sep 17, 2024 | 4.55 | 4.69 | 4.55 | 4.65 | 4.62 | 3.10% | 433,343 |
| Sep 16, 2024 | 4.55 | 4.61 | 4.38 | 4.51 | 4.48 | 0.22% | 298,352 |
| Sep 13, 2024 | 4.49 | 4.59 | 4.46 | 4.50 | 4.47 | 1.12% | 490,162 |
| Sep 12, 2024 | 4.30 | 4.56 | 4.30 | 4.45 | 4.42 | 4.22% | 538,731 |
| Sep 11, 2024 | 4.29 | 4.36 | 4.00 | 4.27 | 4.25 | 5.69% | 1,590,861 |
| Sep 10, 2024 | 4.00 | 4.06 | 3.89 | 4.04 | 4.02 | 1.00% | 792,711 |
| Sep 9, 2024 | 4.15 | 4.19 | 3.98 | 4.00 | 3.98 | -1.72% | 650,948 |
| Sep 6, 2024 | 4.16 | 4.23 | 4.07 | 4.07 | 4.05 | -1.93% | 628,734 |
| Sep 5, 2024 | 4.15 | 4.25 | 4.13 | 4.15 | 4.13 | - | 441,531 |
| Sep 4, 2024 | 4.08 | 4.21 | 4.08 | 4.15 | 4.13 | 1.22% | 308,165 |
| Sep 3, 2024 | 4.29 | 4.29 | 4.09 | 4.10 | 4.08 | -4.87% | 344,158 |
| Aug 30, 2024 | 4.30 | 4.41 | 4.23 | 4.31 | 4.29 | 0.23% | 260,660 |
| Aug 29, 2024 | 4.30 | 4.33 | 4.22 | 4.30 | 4.28 | 1.18% | 361,782 |
| Aug 28, 2024 | 4.31 | 4.38 | 4.19 | 4.25 | 4.23 | -1.62% | 2,164,973 |
| Aug 27, 2024 | 4.37 | 4.42 | 4.26 | 4.32 | 4.29 | -2.70% | 618,466 |