Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.830
-0.140 (-3.53%)
At close: Mar 28, 2025, 4:00 PM
3.787
-0.043 (-1.12%)
Pre-market: Mar 31, 2025, 8:07 AM EDT
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.97 | 3.97 | 3.81 | 3.83 | 3.83 | -3.53% | 102,798 |
| Mar 27, 2025 | 3.93 | 4.02 | 3.90 | 3.97 | 3.97 | 1.28% | 51,994 |
| Mar 26, 2025 | 3.96 | 3.96 | 3.87 | 3.92 | 3.92 | -1.01% | 87,689 |
| Mar 25, 2025 | 4.00 | 4.04 | 3.95 | 3.96 | 3.96 | -1.00% | 74,633 |
| Mar 24, 2025 | 3.95 | 4.01 | 3.91 | 4.00 | 4.00 | 2.83% | 126,088 |
| Mar 21, 2025 | 3.90 | 3.94 | 3.87 | 3.89 | 3.89 | -1.52% | 252,447 |
| Mar 20, 2025 | 3.97 | 4.00 | 3.91 | 3.95 | 3.95 | -1.50% | 144,828 |
| Mar 19, 2025 | 4.05 | 4.11 | 4.00 | 4.01 | 4.01 | - | 101,921 |
| Mar 18, 2025 | 4.04 | 4.04 | 3.94 | 4.01 | 4.01 | -0.74% | 161,033 |
| Mar 17, 2025 | 3.94 | 4.06 | 3.92 | 4.04 | 4.04 | - | 205,410 |
| Mar 14, 2025 | 4.15 | 4.16 | 4.01 | 4.04 | 4.02 | -0.49% | 86,092 |
| Mar 13, 2025 | 3.97 | 4.11 | 3.86 | 4.06 | 4.04 | 2.53% | 270,707 |
| Mar 12, 2025 | 4.14 | 4.14 | 3.93 | 3.96 | 3.94 | -3.65% | 151,952 |
| Mar 11, 2025 | 4.10 | 4.17 | 3.94 | 4.11 | 4.09 | 2.24% | 231,929 |
| Mar 10, 2025 | 4.36 | 4.42 | 3.99 | 4.02 | 4.00 | -9.26% | 192,446 |
| Mar 7, 2025 | 4.23 | 4.45 | 4.01 | 4.43 | 4.40 | 3.99% | 305,436 |
| Mar 6, 2025 | 4.25 | 4.38 | 4.23 | 4.26 | 4.23 | -0.93% | 232,931 |
| Mar 5, 2025 | 4.43 | 4.50 | 4.27 | 4.30 | 4.27 | -2.05% | 222,159 |
| Mar 4, 2025 | 4.40 | 4.48 | 4.30 | 4.39 | 4.36 | -1.13% | 161,979 |
| Mar 3, 2025 | 4.62 | 4.66 | 4.43 | 4.44 | 4.41 | -3.48% | 157,091 |
| Feb 28, 2025 | 4.54 | 4.69 | 4.50 | 4.60 | 4.57 | 1.32% | 125,349 |
| Feb 27, 2025 | 4.69 | 4.69 | 4.53 | 4.54 | 4.51 | -3.40% | 99,127 |
| Feb 26, 2025 | 4.73 | 4.75 | 4.60 | 4.70 | 4.67 | -0.42% | 117,100 |
| Feb 25, 2025 | 4.76 | 4.80 | 4.72 | 4.72 | 4.69 | -0.21% | 93,104 |
| Feb 24, 2025 | 4.80 | 4.80 | 4.69 | 4.73 | 4.70 | -0.42% | 129,534 |
| Feb 21, 2025 | 4.87 | 4.87 | 4.75 | 4.75 | 4.72 | -1.04% | 112,471 |
| Feb 20, 2025 | 4.90 | 4.90 | 4.79 | 4.80 | 4.77 | -2.24% | 47,896 |
| Feb 19, 2025 | 4.85 | 4.94 | 4.82 | 4.91 | 4.88 | 0.20% | 90,730 |
| Feb 18, 2025 | 4.85 | 4.93 | 4.80 | 4.90 | 4.87 | 1.03% | 72,945 |
| Feb 14, 2025 | 4.98 | 4.98 | 4.81 | 4.85 | 4.82 | -2.81% | 43,517 |
| Feb 13, 2025 | 4.77 | 5.00 | 4.75 | 4.99 | 4.96 | 5.27% | 220,659 |
| Feb 12, 2025 | 4.71 | 4.81 | 4.69 | 4.74 | 4.71 | -1.04% | 119,488 |
| Feb 11, 2025 | 4.69 | 4.93 | 4.69 | 4.79 | 4.76 | 1.27% | 97,090 |
| Feb 10, 2025 | 4.77 | 4.79 | 4.64 | 4.73 | 4.70 | -0.21% | 91,218 |
| Feb 7, 2025 | 4.79 | 4.80 | 4.67 | 4.74 | 4.71 | -1.04% | 121,718 |
| Feb 6, 2025 | 4.80 | 4.90 | 4.79 | 4.79 | 4.76 | 0.21% | 84,039 |
| Feb 5, 2025 | 4.85 | 4.88 | 4.65 | 4.78 | 4.75 | -1.24% | 150,606 |
| Feb 4, 2025 | 4.60 | 4.86 | 4.57 | 4.84 | 4.81 | 5.68% | 222,195 |
| Feb 3, 2025 | 4.70 | 4.75 | 4.53 | 4.58 | 4.55 | -5.76% | 132,549 |
| Jan 31, 2025 | 5.00 | 5.00 | 4.79 | 4.86 | 4.83 | -2.80% | 120,252 |
| Jan 30, 2025 | 4.95 | 5.08 | 4.87 | 5.00 | 4.97 | 2.67% | 168,948 |
| Jan 29, 2025 | 4.72 | 4.88 | 4.72 | 4.87 | 4.84 | 3.18% | 71,742 |
| Jan 28, 2025 | 4.80 | 4.86 | 4.66 | 4.72 | 4.69 | -1.87% | 83,022 |
| Jan 27, 2025 | 4.78 | 5.03 | 4.78 | 4.81 | 4.78 | 0.63% | 161,812 |
| Jan 24, 2025 | 4.82 | 4.86 | 4.76 | 4.78 | 4.75 | -1.44% | 132,551 |
| Jan 23, 2025 | 4.75 | 4.90 | 4.69 | 4.85 | 4.82 | 0.83% | 138,416 |
| Jan 22, 2025 | 4.76 | 4.86 | 4.70 | 4.81 | 4.78 | 0.63% | 270,033 |
| Jan 21, 2025 | 4.65 | 4.80 | 4.63 | 4.78 | 4.75 | 3.69% | 108,561 |
| Jan 17, 2025 | 4.61 | 4.65 | 4.56 | 4.61 | 4.58 | 0.88% | 97,564 |
| Jan 16, 2025 | 4.58 | 4.60 | 4.50 | 4.57 | 4.54 | 0.44% | 89,864 |