Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.190
-0.020 (-0.62%)
Jul 31, 2026, 11:25 AM EDT - Market open
Clarus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.25 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 80,060 |
| Jul 29, 2026 | 3.33 | 3.35 | 3.26 | 3.26 | 3.26 | -2.10% | 80,138 |
| Jul 28, 2026 | 3.25 | 3.36 | 3.24 | 3.33 | 3.33 | 1.83% | 101,240 |
| Jul 27, 2026 | 3.27 | 3.32 | 3.27 | 3.27 | 3.27 | 0.31% | 53,578 |
| Jul 24, 2026 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | - | 100,834 |
| Jul 23, 2026 | 3.31 | 3.32 | 3.23 | 3.26 | 3.26 | -2.69% | 98,964 |
| Jul 22, 2026 | 3.36 | 3.42 | 3.31 | 3.35 | 3.35 | -0.30% | 107,980 |
| Jul 21, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | - | 83,746 |
| Jul 20, 2026 | 3.44 | 3.45 | 3.34 | 3.36 | 3.36 | -2.04% | 49,042 |
| Jul 17, 2026 | 3.40 | 3.47 | 3.39 | 3.43 | 3.43 | 0.29% | 73,262 |
| Jul 16, 2026 | 3.33 | 3.44 | 3.33 | 3.42 | 3.42 | 2.40% | 80,020 |
| Jul 15, 2026 | 3.27 | 3.39 | 3.27 | 3.34 | 3.34 | 2.45% | 51,866 |
| Jul 14, 2026 | 3.39 | 3.39 | 3.25 | 3.26 | 3.26 | -3.55% | 102,134 |
| Jul 13, 2026 | 3.36 | 3.46 | 3.35 | 3.38 | 3.38 | 0.60% | 182,993 |
| Jul 10, 2026 | 3.28 | 3.38 | 3.27 | 3.36 | 3.36 | 2.44% | 271,813 |
| Jul 9, 2026 | 3.22 | 3.29 | 3.22 | 3.28 | 3.28 | 2.18% | 84,042 |
| Jul 8, 2026 | 3.18 | 3.22 | 3.15 | 3.21 | 3.21 | 0.94% | 134,823 |
| Jul 7, 2026 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 0.63% | 127,403 |
| Jul 6, 2026 | 3.15 | 3.23 | 3.13 | 3.16 | 3.16 | - | 99,472 |
| Jul 2, 2026 | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -1.56% | 160,157 |
| Jul 1, 2026 | 3.13 | 3.24 | 3.12 | 3.21 | 3.21 | 1.90% | 239,764 |
| Jun 30, 2026 | 3.23 | 3.27 | 3.15 | 3.15 | 3.15 | -2.78% | 201,262 |
| Jun 29, 2026 | 3.15 | 3.33 | 3.09 | 3.24 | 3.24 | 2.86% | 315,809 |
| Jun 26, 2026 | 3.13 | 3.20 | 3.05 | 3.15 | 3.15 | 0.64% | 3,241,324 |
| Jun 25, 2026 | 3.14 | 3.24 | 3.09 | 3.13 | 3.13 | - | 572,583 |
| Jun 24, 2026 | 3.04 | 3.14 | 3.04 | 3.13 | 3.13 | 2.96% | 411,131 |
| Jun 23, 2026 | 2.99 | 3.10 | 2.99 | 3.04 | 3.04 | 0.66% | 272,523 |
| Jun 22, 2026 | 3.10 | 3.16 | 2.97 | 3.02 | 3.02 | -3.51% | 217,432 |
| Jun 18, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | 3.13 | 0.32% | 484,561 |
| Jun 17, 2026 | 3.06 | 3.23 | 3.02 | 3.12 | 3.12 | 1.30% | 229,520 |
| Jun 16, 2026 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -1.44% | 896,905 |
| Jun 15, 2026 | 3.15 | 3.21 | 3.11 | 3.13 | 3.13 | 0.81% | 364,564 |
| Jun 12, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | 1.64% | 338,547 |
| Jun 11, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 195,226 |
| Jun 10, 2026 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 3.08% | 199,157 |
| Jun 9, 2026 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | 3.18% | 139,304 |
| Jun 8, 2026 | 2.87 | 2.91 | 2.82 | 2.83 | 2.83 | -1.39% | 102,808 |
| Jun 5, 2026 | 2.85 | 2.91 | 2.81 | 2.87 | 2.87 | 0.35% | 146,047 |
| Jun 4, 2026 | 2.90 | 2.91 | 2.82 | 2.86 | 2.86 | - | 76,758 |
| Jun 3, 2026 | 2.90 | 2.92 | 2.85 | 2.86 | 2.86 | -2.72% | 117,895 |
| Jun 2, 2026 | 2.91 | 2.96 | 2.87 | 2.94 | 2.94 | 1.03% | 98,317 |
| Jun 1, 2026 | 3.04 | 3.05 | 2.91 | 2.91 | 2.91 | -5.06% | 97,188 |
| May 29, 2026 | 3.09 | 3.10 | 3.03 | 3.07 | 3.07 | -1.45% | 116,795 |
| May 28, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | 0.65% | 122,128 |
| May 27, 2026 | 3.01 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 147,753 |
| May 26, 2026 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | 1.00% | 187,619 |
| May 22, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -1.64% | 260,938 |
| May 21, 2026 | 2.94 | 3.10 | 2.90 | 3.05 | 3.05 | 2.35% | 282,921 |
| May 20, 2026 | 2.78 | 3.00 | 2.78 | 2.98 | 2.98 | 7.19% | 399,747 |
| May 19, 2026 | 2.95 | 2.95 | 2.77 | 2.78 | 2.78 | -4.79% | 300,723 |