Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
4.510
+0.130 (2.97%)
Nov 22, 2024, 4:00 PM EST - Market closed
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2024 | 4.65 | 4.86 | 4.40 | 4.44 | 4.41 | -3.48% | 626,736 |
| Aug 23, 2024 | 4.61 | 4.73 | 4.50 | 4.60 | 4.57 | 0.22% | 734,083 |
| Aug 22, 2024 | 4.60 | 4.68 | 4.54 | 4.59 | 4.56 | 0.44% | 193,525 |
| Aug 21, 2024 | 4.52 | 4.59 | 4.48 | 4.57 | 4.54 | 2.01% | 97,277 |
| Aug 20, 2024 | 4.49 | 4.51 | 4.39 | 4.48 | 4.45 | 0.22% | 160,383 |
| Aug 19, 2024 | 4.51 | 4.54 | 4.47 | 4.47 | 4.44 | 0.22% | 163,112 |
| Aug 16, 2024 | 4.46 | 4.51 | 4.44 | 4.46 | 4.43 | - | 140,976 |
| Aug 15, 2024 | 4.39 | 4.54 | 4.39 | 4.46 | 4.43 | 3.48% | 215,227 |
| Aug 14, 2024 | 4.42 | 4.49 | 4.28 | 4.31 | 4.29 | -1.82% | 252,211 |
| Aug 13, 2024 | 4.42 | 4.54 | 4.36 | 4.39 | 4.36 | - | 190,509 |
| Aug 12, 2024 | 4.53 | 4.54 | 4.38 | 4.39 | 4.36 | -3.52% | 255,201 |
| Aug 9, 2024 | 4.58 | 4.67 | 4.50 | 4.55 | 4.52 | 2.02% | 346,923 |
| Aug 8, 2024 | 4.42 | 4.53 | 4.39 | 4.46 | 4.41 | 1.59% | 325,184 |
| Aug 7, 2024 | 4.52 | 4.64 | 4.35 | 4.39 | 4.34 | -2.01% | 294,005 |
| Aug 6, 2024 | 4.83 | 4.83 | 4.48 | 4.48 | 4.43 | -4.07% | 470,658 |
| Aug 5, 2024 | 4.77 | 4.85 | 4.62 | 4.67 | 4.62 | -6.04% | 447,032 |
| Aug 2, 2024 | 5.12 | 5.26 | 4.79 | 4.97 | 4.91 | -13.86% | 1,177,954 |
| Aug 1, 2024 | 6.02 | 6.10 | 5.61 | 5.77 | 5.71 | -4.47% | 281,207 |
| Jul 31, 2024 | 5.98 | 6.32 | 5.93 | 6.04 | 5.97 | 1.51% | 602,101 |
| Jul 30, 2024 | 6.00 | 6.05 | 5.92 | 5.95 | 5.88 | - | 189,237 |
| Jul 29, 2024 | 6.09 | 6.17 | 5.95 | 5.95 | 5.88 | -2.62% | 237,325 |
| Jul 26, 2024 | 6.17 | 6.38 | 6.03 | 6.11 | 6.04 | 0.99% | 318,649 |
| Jul 25, 2024 | 5.98 | 6.19 | 5.97 | 6.05 | 5.98 | 1.17% | 198,605 |
| Jul 24, 2024 | 6.25 | 6.27 | 5.97 | 5.98 | 5.91 | -4.78% | 141,190 |
| Jul 23, 2024 | 6.10 | 6.39 | 6.02 | 6.28 | 6.21 | 1.95% | 352,676 |
| Jul 22, 2024 | 5.89 | 6.20 | 5.88 | 6.16 | 6.09 | 4.58% | 471,941 |
| Jul 19, 2024 | 6.16 | 6.24 | 5.87 | 5.89 | 5.82 | -4.07% | 179,065 |
| Jul 18, 2024 | 6.37 | 6.55 | 6.12 | 6.14 | 6.07 | -3.76% | 127,167 |
| Jul 17, 2024 | 6.30 | 6.48 | 6.26 | 6.38 | 6.31 | 0.63% | 312,208 |
| Jul 16, 2024 | 6.29 | 6.37 | 6.20 | 6.34 | 6.27 | 2.26% | 337,785 |
| Jul 15, 2024 | 6.19 | 6.30 | 6.18 | 6.20 | 6.13 | 1.64% | 264,721 |
| Jul 12, 2024 | 6.05 | 6.26 | 6.05 | 6.10 | 6.03 | 1.16% | 334,456 |
| Jul 11, 2024 | 5.92 | 6.12 | 5.90 | 6.03 | 5.96 | 3.61% | 269,391 |
| Jul 10, 2024 | 6.10 | 6.10 | 5.82 | 5.82 | 5.75 | -3.00% | 265,232 |
| Jul 9, 2024 | 6.18 | 6.18 | 5.96 | 6.00 | 5.93 | -2.76% | 123,505 |
| Jul 8, 2024 | 6.17 | 6.26 | 6.15 | 6.17 | 6.10 | 0.65% | 95,588 |
| Jul 5, 2024 | 6.35 | 6.35 | 6.07 | 6.13 | 6.06 | -3.62% | 224,299 |