Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.390
-0.120 (-3.42%)
Aug 14, 2025, 10:12 AM - Market open
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.45 | 3.45 | 3.46 | - | -1.57% | 711 |
| Aug 13, 2025 | 3.20 | 3.55 | 3.19 | 3.51 | 3.51 | 10.73% | 220,169 |
| Aug 12, 2025 | 3.25 | 3.30 | 3.17 | 3.17 | 3.17 | -1.25% | 259,250 |
| Aug 11, 2025 | 3.47 | 3.48 | 3.17 | 3.21 | 3.21 | -6.96% | 201,242 |
| Aug 8, 2025 | 3.25 | 3.46 | 3.25 | 3.45 | 3.42 | 10.22% | 329,780 |
| Aug 7, 2025 | 3.15 | 3.20 | 3.09 | 3.13 | 3.11 | -0.63% | 396,460 |
| Aug 6, 2025 | 3.22 | 3.29 | 3.14 | 3.15 | 3.13 | -2.48% | 865,526 |
| Aug 5, 2025 | 3.26 | 3.28 | 3.19 | 3.23 | 3.21 | -0.62% | 933,716 |
| Aug 4, 2025 | 3.16 | 3.30 | 3.10 | 3.25 | 3.23 | 2.85% | 346,512 |
| Aug 1, 2025 | 3.50 | 3.50 | 3.05 | 3.16 | 3.14 | -12.22% | 556,365 |
| Jul 31, 2025 | 3.69 | 3.78 | 3.55 | 3.60 | 3.57 | -3.49% | 142,071 |
| Jul 30, 2025 | 3.82 | 3.82 | 3.66 | 3.73 | 3.70 | -1.58% | 110,001 |
| Jul 29, 2025 | 3.89 | 3.89 | 3.79 | 3.79 | 3.76 | -2.32% | 56,324 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.84 | 3.88 | 3.85 | -1.27% | 71,370 |
| Jul 25, 2025 | 3.87 | 3.93 | 3.80 | 3.93 | 3.90 | 2.88% | 55,246 |
| Jul 24, 2025 | 3.98 | 3.98 | 3.81 | 3.82 | 3.79 | -4.26% | 73,038 |
| Jul 23, 2025 | 3.89 | 4.00 | 3.89 | 3.99 | 3.96 | 3.10% | 100,181 |
| Jul 22, 2025 | 3.72 | 3.91 | 3.72 | 3.87 | 3.84 | 4.88% | 141,433 |
| Jul 21, 2025 | 3.60 | 3.73 | 3.60 | 3.69 | 3.66 | 2.79% | 131,764 |
| Jul 18, 2025 | 3.60 | 3.61 | 3.55 | 3.59 | 3.56 | 0.84% | 88,150 |
| Jul 17, 2025 | 3.56 | 3.59 | 3.53 | 3.56 | 3.53 | 0.56% | 74,653 |
| Jul 16, 2025 | 3.59 | 3.65 | 3.49 | 3.54 | 3.51 | -0.28% | 102,077 |
| Jul 15, 2025 | 3.59 | 3.61 | 3.54 | 3.55 | 3.52 | -1.11% | 106,017 |
| Jul 14, 2025 | 3.60 | 3.60 | 3.56 | 3.59 | 3.56 | -1.37% | 93,322 |
| Jul 11, 2025 | 3.65 | 3.65 | 3.59 | 3.64 | 3.61 | -1.09% | 79,176 |
| Jul 10, 2025 | 3.59 | 3.71 | 3.59 | 3.68 | 3.65 | 1.66% | 97,504 |
| Jul 9, 2025 | 3.57 | 3.62 | 3.52 | 3.62 | 3.59 | 1.40% | 191,370 |
| Jul 8, 2025 | 3.60 | 3.65 | 3.56 | 3.57 | 3.54 | -0.83% | 103,835 |
| Jul 7, 2025 | 3.63 | 3.65 | 3.52 | 3.60 | 3.57 | -1.37% | 193,648 |
| Jul 3, 2025 | 3.66 | 3.68 | 3.58 | 3.65 | 3.62 | -0.27% | 152,154 |
| Jul 2, 2025 | 3.53 | 3.67 | 3.53 | 3.66 | 3.63 | 4.27% | 644,547 |
| Jul 1, 2025 | 3.45 | 3.55 | 3.45 | 3.51 | 3.48 | 1.15% | 644,489 |
| Jun 30, 2025 | 3.57 | 3.59 | 3.47 | 3.47 | 3.44 | -3.07% | 140,458 |
| Jun 27, 2025 | 3.55 | 3.62 | 3.53 | 3.58 | 3.55 | 1.27% | 255,132 |
| Jun 26, 2025 | 3.56 | 3.57 | 3.51 | 3.54 | 3.51 | -0.14% | 117,586 |
| Jun 25, 2025 | 3.65 | 3.68 | 3.52 | 3.54 | 3.51 | - | 152,558 |
| Jun 24, 2025 | 3.53 | 3.54 | 3.50 | 3.54 | 3.51 | 0.28% | 307,942 |
| Jun 23, 2025 | 3.49 | 3.54 | 3.37 | 3.53 | 3.50 | 0.57% | 205,679 |
| Jun 20, 2025 | 3.56 | 3.56 | 3.48 | 3.51 | 3.48 | -0.28% | 124,001 |
| Jun 18, 2025 | 3.51 | 3.56 | 3.50 | 3.52 | 3.49 | 0.28% | 104,066 |
| Jun 17, 2025 | 3.52 | 3.54 | 3.45 | 3.51 | 3.48 | -1.13% | 109,691 |
| Jun 16, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.52 | - | 70,734 |
| Jun 13, 2025 | 3.51 | 3.57 | 3.49 | 3.55 | 3.52 | -0.84% | 120,046 |
| Jun 12, 2025 | 3.50 | 3.60 | 3.45 | 3.58 | 3.55 | 2.29% | 71,581 |
| Jun 11, 2025 | 3.57 | 3.60 | 3.50 | 3.50 | 3.47 | -0.85% | 55,825 |
| Jun 10, 2025 | 3.52 | 3.58 | 3.48 | 3.53 | 3.50 | 0.57% | 72,516 |
| Jun 9, 2025 | 3.41 | 3.54 | 3.39 | 3.51 | 3.48 | 3.85% | 107,547 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.36 | 3.38 | 3.35 | 0.30% | 148,283 |
| Jun 5, 2025 | 3.41 | 3.44 | 3.36 | 3.37 | 3.34 | -0.59% | 87,456 |
| Jun 4, 2025 | 3.34 | 3.44 | 3.33 | 3.39 | 3.36 | 1.65% | 109,184 |