Clara Technologies Corp. (CSE:CLTE)
Canada
· Delayed Price · Currency is CAD 5.54
+0.44 (8.63%)
Jun 27, 2025, 4:00 PM EDT
Clara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.44 | 5.56 | 5.40 | 5.55 | - | 8.82% | 447,771 |
| Jun 26, 2025 | 5.10 | 5.12 | 4.95 | 5.10 | - | 6.25% | 426,727 |
| Jun 25, 2025 | 4.74 | 5.00 | 4.65 | 4.80 | - | 6.67% | 135,768 |
| Jun 24, 2025 | 4.50 | 5.60 | 4.26 | 4.50 | - | 6.13% | 122,553 |
| Jun 23, 2025 | 4.13 | 5.50 | 4.10 | 4.24 | - | 6.00% | 21,824 |
| Jun 20, 2025 | 3.25 | 4.11 | 3.25 | 4.00 | - | 2.56% | 7,864 |
| Jun 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | - |
| Jun 18, 2025 | 3.98 | 3.98 | 3.88 | 3.90 | - | 8.03% | 2,300 |
| Jun 17, 2025 | 3.85 | 4.05 | 3.61 | 3.61 | - | -8.84% | 4,058 |
| Jun 16, 2025 | 3.98 | 3.99 | 3.85 | 3.96 | - | 2.86% | 6,800 |
| Jun 13, 2025 | 3.70 | 3.85 | 3.65 | 3.85 | - | -1.79% | 2,900 |
| Jun 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | -1.51% | 101 |
| Jun 11, 2025 | 3.20 | 3.98 | 3.20 | 3.98 | - | 32.23% | 2,800 |
| Jun 10, 2025 | 3.45 | 3.45 | 3.01 | 3.01 | - | -14.97% | 1,530 |
| Jun 9, 2025 | 3.47 | 4.00 | 3.45 | 3.54 | - | 1.14% | 24,038 |
| Jun 6, 2025 | 2.53 | 3.50 | 2.53 | 3.50 | - | 34.62% | 6,012 |
| Jun 5, 2025 | 2.16 | 2.60 | 2.16 | 2.60 | - | 20.93% | 1,200 |
| Jun 4, 2025 | 2.15 | 2.15 | 2.07 | 2.15 | - | 2.38% | 2,122 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Jun 2, 2025 | 2.10 | 2.10 | 2.07 | 2.10 | - | -2.33% | 3,700 |
| May 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| May 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| May 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2.38% | 580 |
| May 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| May 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1.45% | 2,000 |
| May 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | - |
| May 22, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | 2,200 |
| May 21, 2025 | 2.15 | 2.15 | 2.07 | 2.07 | - | -5.91% | 800 |
| May 20, 2025 | 2.50 | 2.85 | 2.20 | 2.20 | - | 2.33% | 1,502 |
| May 16, 2025 | 2.30 | 2.35 | 2.15 | 2.15 | - | -21.82% | 1,650 |
| May 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | -6.78% | 230 |
| May 14, 2025 | 2.15 | 2.95 | 2.15 | 2.95 | - | 37.21% | 60,308 |
| May 13, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 1,050 |
| May 12, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | - | -5.70% | 1,200 |
| May 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | - | - |
| May 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | - | 6.05% | 182 |
| May 7, 2025 | 2.10 | 2.15 | 2.07 | 2.15 | - | - | 6,300 |
| May 6, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 100 |
| May 5, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| May 2, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| May 1, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| Apr 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | - |
| Apr 29, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | - | 100 |
| Apr 28, 2025 | 2.15 | 2.19 | 2.15 | 2.15 | - | 3.86% | 1,146 |
| Apr 25, 2025 | 2.10 | 2.10 | 2.05 | 2.07 | - | -1.43% | 3,500 |
| Apr 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Apr 23, 2025 | 2.05 | 2.28 | 2.05 | 2.10 | - | 2.44% | 700 |
| Apr 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | - | 20.59% | 1,004 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.70 | 1.70 | - | - | 1,100 |
| Apr 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |