Clarus Corporation - Common Stock (CLAR)
3.3900
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 23rd, 11:14 PM EDT
Historical Prices For Clarus Corporation - Common Stock (CLAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.38 | 3.44 | 3.35 | 3.39 | 48,697 | 3.39 |
| 10/22/2025 | 3.34 | 3.46 | 3.33 | 3.39 | 155,483 | 3.39 |
| 10/21/2025 | 3.21 | 3.37 | 3.08 | 3.32 | 403,438 | 3.32 |
| 10/20/2025 | 3.33 | 3.35 | 3.12 | 3.18 | 499,497 | 3.18 |
| 10/17/2025 | 3.30 | 3.33 | 3.26 | 3.29 | 54,211 | 3.29 |
| 10/16/2025 | 3.32 | 3.44 | 3.21 | 3.34 | 164,764 | 3.34 |
| 10/15/2025 | 3.32 | 3.34 | 3.21 | 3.31 | 152,242 | 3.31 |
| 10/14/2025 | 3.20 | 3.39 | 3.20 | 3.30 | 138,301 | 3.30 |
| 10/13/2025 | 3.27 | 3.27 | 3.20 | 3.21 | 146,076 | 3.21 |
| 10/10/2025 | 3.37 | 3.43 | 3.21 | 3.21 | 206,052 | 3.21 |
| 10/09/2025 | 3.34 | 3.41 | 3.26 | 3.38 | 80,766 | 3.38 |
| 10/08/2025 | 3.28 | 3.44 | 3.27 | 3.35 | 122,987 | 3.35 |
| 10/07/2025 | 3.35 | 3.42 | 3.25 | 3.27 | 167,487 | 3.27 |
| 10/06/2025 | 3.44 | 3.47 | 3.34 | 3.36 | 142,863 | 3.36 |
| 10/03/2025 | 3.49 | 3.50 | 3.35 | 3.43 | 108,172 | 3.43 |
| 10/02/2025 | 3.49 | 3.50 | 3.36 | 3.42 | 102,042 | 3.42 |
| 10/01/2025 | 3.49 | 3.61 | 3.46 | 3.48 | 111,517 | 3.48 |
| 9/30/2025 | 3.55 | 3.63 | 3.43 | 3.50 | 119,887 | 3.50 |
| 9/29/2025 | 3.66 | 3.66 | 3.53 | 3.55 | 81,497 | 3.55 |
| 9/26/2025 | 3.71 | 3.80 | 3.60 | 3.63 | 89,805 | 3.63 |
| 9/25/2025 | 3.69 | 3.73 | 3.67 | 3.70 | 127,703 | 3.70 |
| 9/24/2025 | 3.60 | 3.72 | 3.60 | 3.71 | 80,662 | 3.71 |
| 9/23/2025 | 3.72 | 3.77 | 3.57 | 3.59 | 211,606 | 3.59 |
| 9/22/2025 | 3.71 | 3.78 | 3.70 | 3.74 | 90,394 | 3.74 |
| 9/19/2025 | 3.87 | 3.90 | 3.69 | 3.70 | 191,571 | 3.70 |
| 9/18/2025 | 3.81 | 3.91 | 3.75 | 3.88 | 68,206 | 3.88 |
| 9/17/2025 | 3.88 | 3.95 | 3.75 | 3.76 | 70,733 | 3.76 |
| 9/16/2025 | 3.81 | 3.87 | 3.81 | 3.84 | 59,329 | 3.84 |
| 9/15/2025 | 3.82 | 3.85 | 3.79 | 3.83 | 95,203 | 3.83 |
| 9/12/2025 | 3.92 | 3.94 | 3.80 | 3.82 | 43,273 | 3.82 |
| 9/11/2025 | 3.88 | 3.98 | 3.88 | 3.92 | 78,328 | 3.92 |
| 9/10/2025 | 3.99 | 4.02 | 3.85 | 3.89 | 105,829 | 3.89 |
| 9/09/2025 | 3.88 | 4.03 | 3.81 | 4.00 | 144,779 | 4.00 |
| 9/08/2025 | 3.69 | 3.92 | 3.63 | 3.91 | 116,155 | 3.91 |
| 9/05/2025 | 3.67 | 3.70 | 3.61 | 3.66 | 93,013 | 3.66 |
| 9/04/2025 | 3.49 | 3.64 | 3.45 | 3.63 | 68,174 | 3.63 |
| 9/03/2025 | 3.48 | 3.54 | 3.46 | 3.48 | 107,899 | 3.48 |
| 9/02/2025 | 3.55 | 3.57 | 3.48 | 3.50 | 88,671 | 3.50 |
| 8/29/2025 | 3.63 | 3.65 | 3.60 | 3.63 | 56,833 | 3.63 |
| 8/28/2025 | 3.69 | 3.69 | 3.55 | 3.63 | 95,308 | 3.63 |
| 8/27/2025 | 3.74 | 3.80 | 3.65 | 3.69 | 60,991 | 3.69 |
| 8/26/2025 | 3.77 | 3.85 | 3.72 | 3.74 | 98,695 | 3.74 |
| 8/25/2025 | 3.71 | 3.78 | 3.67 | 3.77 | 100,606 | 3.77 |
| 8/22/2025 | 3.55 | 3.74 | 3.50 | 3.73 | 198,312 | 3.73 |
| 8/21/2025 | 3.46 | 3.51 | 3.39 | 3.50 | 69,076 | 3.50 |
| 8/20/2025 | 3.48 | 3.53 | 3.33 | 3.49 | 82,499 | 3.49 |
| 8/19/2025 | 3.46 | 3.59 | 3.45 | 3.49 | 76,134 | 3.49 |
| 8/18/2025 | 3.46 | 3.52 | 3.39 | 3.49 | 108,579 | 3.49 |
| 8/15/2025 | 3.42 | 3.45 | 3.37 | 3.39 | 66,893 | 3.39 |
| 8/14/2025 | 3.45 | 3.46 | 3.34 | 3.39 | 117,756 | 3.39 |
| 8/13/2025 | 3.20 | 3.54 | 3.19 | 3.51 | 220,169 | 3.51 |
| 8/12/2025 | 3.25 | 3.29 | 3.17 | 3.17 | 259,242 | 3.17 |
| 8/11/2025 | 3.47 | 3.48 | 3.17 | 3.21 | 201,242 | 3.21 |
| 8/08/2025 | 3.25 | 3.46 | 3.25 | 3.45 | 329,780 | 3.42 |
| 8/07/2025 | 3.15 | 3.20 | 3.09 | 3.13 | 396,460 | 3.11 |
| 8/06/2025 | 3.22 | 3.29 | 3.13 | 3.15 | 865,526 | 3.13 |
| 8/05/2025 | 3.26 | 3.28 | 3.19 | 3.23 | 933,716 | 3.21 |
| 8/04/2025 | 3.16 | 3.29 | 3.10 | 3.25 | 346,512 | 3.23 |
| 8/01/2025 | 3.50 | 3.50 | 3.04 | 3.16 | 556,365 | 3.14 |
| 7/31/2025 | 3.69 | 3.77 | 3.54 | 3.60 | 139,823 | 3.57 |
| 7/30/2025 | 3.82 | 3.82 | 3.66 | 3.73 | 110,001 | 3.70 |
| 7/29/2025 | 3.89 | 3.89 | 3.79 | 3.79 | 56,324 | 3.76 |
| 7/28/2025 | 3.95 | 3.95 | 3.84 | 3.88 | 71,370 | 3.85 |
| 7/25/2025 | 3.87 | 3.93 | 3.80 | 3.93 | 55,246 | 3.90 |
| 7/24/2025 | 3.98 | 3.98 | 3.81 | 3.82 | 72,216 | 3.79 |