Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.585
+0.050 (1.41%)
At close: Jun 27, 2025, 4:00 PM
3.580
-0.005 (-0.14%)
After-hours: Jun 27, 2025, 4:34 PM EDT
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.55 | 3.62 | 3.53 | 3.58 | 3.58 | 1.27% | 255,132 |
| Jun 26, 2025 | 3.56 | 3.57 | 3.51 | 3.54 | 3.54 | -0.14% | 117,586 |
| Jun 25, 2025 | 3.65 | 3.68 | 3.52 | 3.54 | 3.54 | - | 152,558 |
| Jun 24, 2025 | 3.53 | 3.54 | 3.50 | 3.54 | 3.54 | 0.28% | 307,942 |
| Jun 23, 2025 | 3.49 | 3.54 | 3.37 | 3.53 | 3.53 | 0.57% | 205,679 |
| Jun 20, 2025 | 3.56 | 3.56 | 3.48 | 3.51 | 3.51 | -0.28% | 124,001 |
| Jun 18, 2025 | 3.51 | 3.56 | 3.50 | 3.52 | 3.52 | 0.28% | 104,066 |
| Jun 17, 2025 | 3.52 | 3.54 | 3.45 | 3.51 | 3.51 | -1.13% | 109,691 |
| Jun 16, 2025 | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | - | 70,734 |
| Jun 13, 2025 | 3.51 | 3.57 | 3.49 | 3.55 | 3.55 | -0.84% | 120,046 |
| Jun 12, 2025 | 3.50 | 3.60 | 3.45 | 3.58 | 3.58 | 2.29% | 71,581 |
| Jun 11, 2025 | 3.57 | 3.60 | 3.50 | 3.50 | 3.50 | -0.85% | 55,825 |
| Jun 10, 2025 | 3.52 | 3.58 | 3.48 | 3.53 | 3.53 | 0.57% | 72,516 |
| Jun 9, 2025 | 3.41 | 3.54 | 3.39 | 3.51 | 3.51 | 3.85% | 107,547 |
| Jun 6, 2025 | 3.41 | 3.48 | 3.36 | 3.38 | 3.38 | 0.30% | 148,283 |
| Jun 5, 2025 | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -0.59% | 87,456 |
| Jun 4, 2025 | 3.34 | 3.44 | 3.33 | 3.39 | 3.39 | 1.65% | 109,184 |
| Jun 3, 2025 | 3.20 | 3.36 | 3.11 | 3.34 | 3.34 | 6.21% | 131,154 |
| Jun 2, 2025 | 3.21 | 3.29 | 3.13 | 3.14 | 3.14 | -1.26% | 151,322 |
| May 30, 2025 | 3.19 | 3.24 | 3.12 | 3.18 | 3.18 | -0.93% | 262,577 |
| May 29, 2025 | 3.10 | 3.21 | 3.08 | 3.21 | 3.21 | 3.55% | 172,791 |
| May 28, 2025 | 3.11 | 3.17 | 3.05 | 3.10 | 3.10 | 0.32% | 176,522 |
| May 27, 2025 | 3.16 | 3.17 | 3.08 | 3.09 | 3.09 | -0.96% | 131,379 |
| May 23, 2025 | 3.10 | 3.17 | 3.06 | 3.12 | 3.12 | -1.58% | 120,215 |
| May 22, 2025 | 3.07 | 3.18 | 3.02 | 3.17 | 3.17 | 2.92% | 135,548 |
| May 21, 2025 | 3.09 | 3.15 | 3.02 | 3.08 | 3.08 | -1.91% | 176,924 |
| May 20, 2025 | 3.16 | 3.24 | 3.11 | 3.14 | 3.14 | -0.32% | 180,598 |
| May 19, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -3.67% | 165,034 |
| May 16, 2025 | 3.20 | 3.30 | 3.16 | 3.27 | 3.24 | 2.19% | 152,862 |
| May 15, 2025 | 3.25 | 3.25 | 3.17 | 3.20 | 3.18 | -0.93% | 104,802 |
| May 14, 2025 | 3.36 | 3.39 | 3.16 | 3.23 | 3.21 | -4.72% | 178,940 |
| May 13, 2025 | 3.36 | 3.51 | 3.31 | 3.39 | 3.36 | 2.26% | 193,554 |
| May 12, 2025 | 3.45 | 3.53 | 3.23 | 3.32 | 3.29 | 2.79% | 221,866 |
| May 9, 2025 | 3.50 | 3.50 | 3.13 | 3.23 | 3.20 | -7.86% | 241,387 |
| May 8, 2025 | 3.45 | 3.55 | 3.45 | 3.50 | 3.47 | 2.64% | 128,139 |
| May 7, 2025 | 3.27 | 3.42 | 3.27 | 3.41 | 3.38 | 4.28% | 96,944 |
| May 6, 2025 | 3.28 | 3.33 | 3.23 | 3.27 | 3.24 | -1.21% | 110,636 |
| May 5, 2025 | 3.32 | 3.39 | 3.30 | 3.31 | 3.28 | -1.19% | 122,861 |
| May 2, 2025 | 3.32 | 3.39 | 3.26 | 3.35 | 3.32 | 1.52% | 158,196 |
| May 1, 2025 | 3.30 | 3.36 | 3.27 | 3.30 | 3.27 | 0.30% | 113,433 |
| Apr 30, 2025 | 3.29 | 3.35 | 3.23 | 3.29 | 3.26 | -1.20% | 269,243 |
| Apr 29, 2025 | 3.27 | 3.35 | 3.23 | 3.33 | 3.30 | 1.52% | 242,789 |
| Apr 28, 2025 | 3.39 | 3.40 | 3.23 | 3.28 | 3.25 | -2.96% | 271,429 |
| Apr 25, 2025 | 3.40 | 3.50 | 3.37 | 3.38 | 3.35 | -1.46% | 231,522 |
| Apr 24, 2025 | 3.40 | 3.48 | 3.39 | 3.43 | 3.40 | 0.29% | 195,288 |
| Apr 23, 2025 | 3.47 | 3.65 | 3.39 | 3.42 | 3.39 | 2.09% | 205,487 |
| Apr 22, 2025 | 3.32 | 3.43 | 3.30 | 3.35 | 3.32 | 0.90% | 192,452 |
| Apr 21, 2025 | 3.25 | 3.33 | 3.18 | 3.32 | 3.29 | 1.84% | 295,942 |
| Apr 17, 2025 | 3.29 | 3.35 | 3.25 | 3.26 | 3.23 | -1.21% | 231,352 |
| Apr 16, 2025 | 3.38 | 3.47 | 3.25 | 3.30 | 3.27 | -2.08% | 236,981 |