Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
4.750
-0.050 (-1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -1.04% | 112,471 |
| Feb 20, 2025 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | -2.24% | 47,896 |
| Feb 19, 2025 | 4.85 | 4.94 | 4.82 | 4.91 | 4.91 | 0.20% | 90,730 |
| Feb 18, 2025 | 4.85 | 4.93 | 4.80 | 4.90 | 4.90 | 1.03% | 72,945 |
| Feb 14, 2025 | 4.98 | 4.98 | 4.81 | 4.85 | 4.85 | -2.81% | 43,517 |
| Feb 13, 2025 | 4.77 | 5.00 | 4.75 | 4.99 | 4.99 | 5.27% | 220,659 |
| Feb 12, 2025 | 4.71 | 4.81 | 4.69 | 4.74 | 4.74 | -1.04% | 119,488 |
| Feb 11, 2025 | 4.69 | 4.93 | 4.69 | 4.79 | 4.79 | 1.27% | 97,090 |
| Feb 10, 2025 | 4.77 | 4.79 | 4.64 | 4.73 | 4.73 | -0.21% | 91,218 |
| Feb 7, 2025 | 4.79 | 4.80 | 4.67 | 4.74 | 4.74 | -1.04% | 121,718 |
| Feb 6, 2025 | 4.80 | 4.90 | 4.79 | 4.79 | 4.79 | 0.21% | 84,039 |
| Feb 5, 2025 | 4.85 | 4.88 | 4.65 | 4.78 | 4.78 | -1.24% | 150,606 |
| Feb 4, 2025 | 4.60 | 4.86 | 4.57 | 4.84 | 4.84 | 5.68% | 222,195 |
| Feb 3, 2025 | 4.70 | 4.75 | 4.53 | 4.58 | 4.58 | -5.76% | 132,549 |
| Jan 31, 2025 | 5.00 | 5.00 | 4.79 | 4.86 | 4.86 | -2.80% | 120,252 |
| Jan 30, 2025 | 4.95 | 5.08 | 4.87 | 5.00 | 5.00 | 2.67% | 168,948 |
| Jan 29, 2025 | 4.72 | 4.88 | 4.72 | 4.87 | 4.87 | 3.18% | 71,742 |
| Jan 28, 2025 | 4.80 | 4.86 | 4.66 | 4.72 | 4.72 | -1.87% | 83,022 |
| Jan 27, 2025 | 4.78 | 5.03 | 4.78 | 4.81 | 4.81 | 0.63% | 161,812 |
| Jan 24, 2025 | 4.82 | 4.86 | 4.76 | 4.78 | 4.78 | -1.44% | 132,551 |
| Jan 23, 2025 | 4.75 | 4.90 | 4.69 | 4.85 | 4.85 | 0.83% | 138,416 |
| Jan 22, 2025 | 4.76 | 4.86 | 4.70 | 4.81 | 4.81 | 0.63% | 270,033 |
| Jan 21, 2025 | 4.65 | 4.80 | 4.63 | 4.78 | 4.78 | 3.69% | 108,561 |
| 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 |