Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
2.830
-0.160 (-5.35%)
Mar 9, 2026, 10:27 AM EDT - Market open
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.06 | 3.09 | 2.91 | 2.99 | 2.99 | -3.55% | 549,830 |
| Mar 5, 2026 | 3.11 | 3.18 | 3.06 | 3.10 | 3.10 | -2.21% | 231,226 |
| Mar 4, 2026 | 3.14 | 3.22 | 3.07 | 3.17 | 3.17 | 1.93% | 160,791 |
| Mar 3, 2026 | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -4.60% | 313,181 |
| Mar 2, 2026 | 3.12 | 3.27 | 3.06 | 3.26 | 3.26 | 3.16% | 260,750 |
| Feb 27, 2026 | 3.19 | 3.22 | 3.14 | 3.16 | 3.16 | -1.10% | 365,729 |
| Feb 26, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | -0.16% | 294,664 |
| Feb 25, 2026 | 3.25 | 3.28 | 3.17 | 3.20 | 3.20 | -0.62% | 423,767 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.21 | 3.22 | 3.22 | -2.13% | 244,842 |
| Feb 23, 2026 | 3.37 | 3.37 | 3.17 | 3.29 | 3.29 | -2.08% | 198,041 |
| Feb 20, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.36 | 2.75% | 266,406 |
| Feb 19, 2026 | 3.28 | 3.43 | 3.25 | 3.27 | 3.27 | -0.91% | 325,082 |
| Feb 18, 2026 | 3.25 | 3.44 | 3.22 | 3.30 | 3.30 | 1.54% | 275,981 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.20 | 3.25 | 3.25 | -3.27% | 260,049 |
| Feb 13, 2026 | 3.25 | 3.47 | 3.23 | 3.36 | 3.36 | 4.35% | 181,434 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.21 | 3.22 | 3.22 | -6.67% | 494,464 |
| Feb 11, 2026 | 3.59 | 3.69 | 3.44 | 3.45 | 3.45 | -4.43% | 299,596 |
| Feb 10, 2026 | 3.65 | 3.71 | 3.52 | 3.61 | 3.61 | -0.82% | 141,419 |
| Feb 9, 2026 | 3.66 | 3.76 | 3.52 | 3.64 | 3.64 | 0.55% | 117,600 |
| Feb 6, 2026 | 3.60 | 3.73 | 3.54 | 3.62 | 3.62 | 1.40% | 137,003 |
| Feb 5, 2026 | 3.68 | 3.75 | 3.52 | 3.57 | 3.57 | -3.77% | 206,214 |
| Feb 4, 2026 | 3.76 | 3.78 | 3.63 | 3.71 | 3.71 | -0.80% | 138,734 |
| Feb 3, 2026 | 3.81 | 3.89 | 3.67 | 3.74 | 3.74 | -1.58% | 138,913 |
| Feb 2, 2026 | 3.84 | 3.92 | 3.76 | 3.80 | 3.80 | -0.78% | 143,595 |
| Jan 30, 2026 | 3.70 | 3.90 | 3.65 | 3.83 | 3.83 | 3.51% | 172,802 |
| Jan 29, 2026 | 3.58 | 3.88 | 3.56 | 3.70 | 3.70 | 3.35% | 239,785 |
| Jan 28, 2026 | 3.58 | 3.61 | 3.49 | 3.58 | 3.58 | 0.28% | 183,184 |
| Jan 27, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.57 | 0.28% | 248,520 |
| Jan 26, 2026 | 3.62 | 3.68 | 3.55 | 3.56 | 3.56 | -1.39% | 241,623 |
| Jan 23, 2026 | 3.63 | 3.66 | 3.57 | 3.61 | 3.61 | -1.37% | 85,547 |
| Jan 22, 2026 | 3.71 | 3.79 | 3.62 | 3.66 | 3.66 | -0.81% | 82,270 |
| Jan 21, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 4.83% | 92,224 |
| Jan 20, 2026 | 3.72 | 3.79 | 3.50 | 3.52 | 3.52 | -5.88% | 150,498 |
| Jan 16, 2026 | 3.83 | 3.83 | 3.72 | 3.74 | 3.74 | -2.35% | 112,960 |
| Jan 15, 2026 | 3.74 | 3.86 | 3.70 | 3.83 | 3.83 | 2.41% | 105,012 |
| Jan 14, 2026 | 3.73 | 3.79 | 3.69 | 3.74 | 3.74 | 0.54% | 78,673 |
| Jan 13, 2026 | 3.65 | 3.75 | 3.61 | 3.72 | 3.72 | 2.48% | 85,526 |
| Jan 12, 2026 | 3.62 | 3.67 | 3.55 | 3.63 | 3.63 | 0.55% | 116,529 |
| Jan 9, 2026 | 3.55 | 3.68 | 3.50 | 3.61 | 3.61 | 1.69% | 115,065 |
| Jan 8, 2026 | 3.41 | 3.60 | 3.39 | 3.55 | 3.55 | 3.50% | 112,825 |
| Jan 7, 2026 | 3.48 | 3.55 | 3.43 | 3.43 | 3.43 | -1.44% | 200,846 |
| Jan 6, 2026 | 3.41 | 3.49 | 3.37 | 3.48 | 3.48 | 2.05% | 117,232 |
| Jan 5, 2026 | 3.36 | 3.48 | 3.36 | 3.41 | 3.41 | 1.49% | 84,197 |
| Jan 2, 2026 | 3.35 | 3.40 | 3.31 | 3.36 | 3.36 | 0.30% | 102,200 |
| Dec 31, 2025 | 3.35 | 3.37 | 3.29 | 3.35 | 3.35 | 0.60% | 117,646 |
| Dec 30, 2025 | 3.33 | 3.40 | 3.30 | 3.33 | 3.33 | -0.60% | 120,870 |
| Dec 29, 2025 | 3.37 | 3.37 | 3.30 | 3.35 | 3.35 | -0.89% | 239,988 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.38 | -0.88% | 42,224 |
| Dec 24, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.41 | - | 34,002 |
| Dec 23, 2025 | 3.39 | 3.53 | 3.38 | 3.41 | 3.41 | 0.59% | 140,205 |