Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.890
+0.060 (1.57%)
Oct 26, 2026, 2:19 PM EDT - Market open
Clarus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.84 | 3.92 | 3.79 | 3.89 | 3.89 | 1.57% | 81,340 |
| Oct 23, 2026 | 3.90 | 3.90 | 3.73 | 3.83 | 3.83 | - | 92,303 |
| Oct 22, 2026 | 3.82 | 3.91 | 3.82 | 3.83 | 3.83 | 0.26% | 169,449 |
| Oct 21, 2026 | 3.60 | 3.85 | 3.60 | 3.82 | 3.82 | 6.11% | 173,596 |
| Oct 20, 2026 | 3.60 | 3.61 | 3.52 | 3.60 | 3.60 | -1.10% | 199,500 |
| Oct 19, 2026 | 3.61 | 3.65 | 3.52 | 3.64 | 3.64 | 1.11% | 103,026 |
| Oct 16, 2026 | 3.51 | 3.61 | 3.49 | 3.60 | 3.60 | 2.86% | 148,304 |
| Oct 15, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | 3.50 | 1.74% | 83,083 |
| Oct 14, 2026 | 3.51 | 3.53 | 3.44 | 3.44 | 3.44 | -2.82% | 84,945 |
| Oct 13, 2026 | 3.55 | 3.57 | 3.49 | 3.54 | 3.54 | 0.28% | 106,209 |
| Oct 12, 2026 | 3.50 | 3.55 | 3.47 | 3.53 | 3.53 | 1.00% | 142,358 |
| Oct 9, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | 3.50 | 2.19% | 153,093 |
| Oct 8, 2026 | 3.37 | 3.43 | 3.37 | 3.42 | 3.42 | 0.29% | 86,657 |
| Oct 7, 2026 | 3.36 | 3.43 | 3.36 | 3.41 | 3.41 | -0.58% | 81,792 |
| Oct 6, 2026 | 3.47 | 3.51 | 3.43 | 3.43 | 3.43 | -0.58% | 107,104 |
| Oct 5, 2026 | 3.47 | 3.47 | 3.39 | 3.45 | 3.45 | - | 71,570 |
| Oct 2, 2026 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 2.07% | 118,944 |
| Oct 1, 2026 | 3.39 | 3.40 | 3.26 | 3.38 | 3.38 | -0.29% | 186,947 |
| Sep 30, 2026 | 3.43 | 3.44 | 3.37 | 3.39 | 3.39 | -1.17% | 93,131 |
| Sep 29, 2026 | 3.51 | 3.51 | 3.42 | 3.43 | 3.43 | -2.00% | 99,589 |
| Sep 28, 2026 | 3.59 | 3.61 | 3.48 | 3.50 | 3.50 | -2.23% | 140,898 |
| Sep 25, 2026 | 3.51 | 3.62 | 3.49 | 3.58 | 3.58 | 1.99% | 71,349 |
| Sep 24, 2026 | 3.50 | 3.52 | 3.45 | 3.51 | 3.51 | 0.29% | 60,518 |
| Sep 23, 2026 | 3.51 | 3.57 | 3.44 | 3.50 | 3.50 | -1.96% | 123,681 |
| Sep 22, 2026 | 3.58 | 3.64 | 3.57 | 3.57 | 3.57 | - | 89,800 |
| Sep 21, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | 3.57 | -0.28% | 74,402 |
| Sep 18, 2026 | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | - | 141,653 |
| 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 |