Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.510
+0.010 (0.29%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Clarus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.50 | 3.52 | 3.45 | 3.51 | 3.51 | 0.29% | 60,516 |
| Sep 23, 2026 | 3.51 | 3.57 | 3.44 | 3.50 | 3.50 | -1.96% | 123,679 |
| Sep 22, 2026 | 3.58 | 3.64 | 3.57 | 3.57 | 3.57 | - | 89,798 |
| Sep 21, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -0.28% | 74,399 |
| Sep 18, 2026 | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | - | 141,650 |
| Sep 17, 2026 | 3.62 | 3.77 | 3.55 | 3.58 | 3.58 | 0.85% | 86,122 |
| Sep 16, 2026 | 3.54 | 3.65 | 3.50 | 3.55 | 3.55 | 1.14% | 183,698 |
| Sep 15, 2026 | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | -1.96% | 95,132 |
| Sep 14, 2026 | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | 0.85% | 132,287 |
| Sep 11, 2026 | 3.60 | 3.68 | 3.51 | 3.55 | 3.55 | - | 131,227 |
| Sep 10, 2026 | 3.60 | 3.69 | 3.55 | 3.55 | 3.55 | -2.74% | 125,046 |
| Sep 9, 2026 | 3.71 | 3.81 | 3.65 | 3.65 | 3.65 | -1.88% | 85,035 |
| Sep 8, 2026 | 3.78 | 3.79 | 3.71 | 3.72 | 3.72 | -0.80% | 128,298 |
| Sep 4, 2026 | 3.78 | 3.82 | 3.73 | 3.75 | 3.75 | -1.57% | 77,371 |
| Sep 3, 2026 | 3.78 | 3.85 | 3.76 | 3.81 | 3.81 | 0.79% | 141,856 |
| Sep 2, 2026 | 3.65 | 3.84 | 3.65 | 3.78 | 3.78 | 3.85% | 99,060 |
| Sep 1, 2026 | 3.65 | 3.70 | 3.62 | 3.64 | 3.64 | -2.15% | 127,478 |
| Aug 31, 2026 | 3.80 | 3.80 | 3.70 | 3.72 | 3.72 | -2.11% | 104,151 |
| Aug 28, 2026 | 3.75 | 3.87 | 3.75 | 3.80 | 3.80 | 1.06% | 200,998 |
| Aug 27, 2026 | 3.74 | 3.77 | 3.70 | 3.76 | 3.76 | 0.80% | 109,852 |
| Aug 26, 2026 | 3.83 | 3.83 | 3.71 | 3.73 | 3.73 | -1.84% | 103,899 |
| Aug 25, 2026 | 3.78 | 3.86 | 3.75 | 3.80 | 3.80 | -0.52% | 246,944 |
| Aug 24, 2026 | 3.71 | 3.86 | 3.71 | 3.82 | 3.82 | 2.96% | 149,003 |
| Aug 21, 2026 | 3.70 | 3.77 | 3.66 | 3.71 | 3.71 | 2.77% | 164,101 |
| Aug 20, 2026 | 3.65 | 3.68 | 3.58 | 3.61 | 3.61 | -3.22% | 179,653 |
| Aug 19, 2026 | 3.66 | 3.77 | 3.66 | 3.73 | 3.73 | 3.04% | 101,632 |
| Aug 18, 2026 | 3.63 | 3.68 | 3.56 | 3.62 | 3.62 | -0.28% | 191,526 |
| Aug 17, 2026 | 3.62 | 3.70 | 3.61 | 3.63 | 3.63 | 0.14% | 97,086 |
| Aug 14, 2026 | 3.81 | 3.81 | 3.60 | 3.65 | 3.63 | -3.69% | 126,547 |
| Aug 13, 2026 | 3.72 | 3.80 | 3.72 | 3.79 | 3.76 | 2.99% | 110,426 |
| Aug 12, 2026 | 3.81 | 3.82 | 3.66 | 3.68 | 3.65 | -3.41% | 96,731 |
| Aug 11, 2026 | 3.82 | 3.93 | 3.81 | 3.81 | 3.78 | 0.79% | 125,663 |
| Aug 10, 2026 | 3.71 | 3.92 | 3.71 | 3.78 | 3.75 | 1.89% | 178,799 |
| Aug 7, 2026 | 3.61 | 3.98 | 3.55 | 3.71 | 3.68 | 10.09% | 408,625 |
| Aug 6, 2026 | 3.37 | 3.45 | 3.33 | 3.37 | 3.35 | 0.30% | 147,603 |
| Aug 5, 2026 | 3.38 | 3.42 | 3.34 | 3.36 | 3.34 | 0.30% | 65,300 |
| Aug 4, 2026 | 3.30 | 3.36 | 3.28 | 3.35 | 3.33 | 1.21% | 95,627 |
| Aug 3, 2026 | 3.22 | 3.33 | 3.22 | 3.31 | 3.29 | 3.12% | 75,372 |
| Jul 31, 2026 | 3.20 | 3.23 | 3.16 | 3.21 | 3.19 | - | 67,657 |
| Jul 30, 2026 | 3.25 | 3.29 | 3.20 | 3.21 | 3.19 | -1.53% | 80,061 |
| Jul 29, 2026 | 3.33 | 3.35 | 3.26 | 3.26 | 3.24 | -2.10% | 80,138 |
| Jul 28, 2026 | 3.25 | 3.36 | 3.24 | 3.33 | 3.31 | 1.83% | 101,241 |
| Jul 27, 2026 | 3.27 | 3.32 | 3.27 | 3.27 | 3.25 | 0.31% | 53,578 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.25 | 3.26 | 3.24 | - | 100,834 |
| Jul 23, 2026 | 3.31 | 3.32 | 3.23 | 3.26 | 3.24 | -2.69% | 98,964 |
| Jul 22, 2026 | 3.36 | 3.42 | 3.31 | 3.35 | 3.33 | -0.30% | 107,980 |
| Jul 21, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.34 | - | 83,746 |
| Jul 20, 2026 | 3.44 | 3.45 | 3.34 | 3.36 | 3.34 | -2.04% | 49,042 |
| Jul 17, 2026 | 3.40 | 3.47 | 3.39 | 3.43 | 3.41 | 0.29% | 73,262 |
| Jul 16, 2026 | 3.33 | 3.44 | 3.33 | 3.42 | 3.40 | 2.40% | 80,020 |