Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.630
-0.070 (-1.89%)
At close: Sep 26, 2025, 4:00 PM EDT
3.700
+0.070 (1.93%)
After-hours: Sep 26, 2025, 5:00 PM EDT
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.71 | 3.80 | 3.60 | 3.63 | 3.63 | -1.89% | 84,342 |
| Sep 25, 2025 | 3.69 | 3.73 | 3.67 | 3.70 | 3.70 | -0.27% | 127,708 |
| Sep 24, 2025 | 3.60 | 3.72 | 3.60 | 3.71 | 3.71 | 3.34% | 80,662 |
| Sep 23, 2025 | 3.72 | 3.77 | 3.57 | 3.59 | 3.59 | -4.01% | 211,606 |
| Sep 22, 2025 | 3.71 | 3.78 | 3.70 | 3.74 | 3.74 | 1.08% | 90,394 |
| Sep 19, 2025 | 3.87 | 3.90 | 3.70 | 3.70 | 3.70 | -4.64% | 191,571 |
| Sep 18, 2025 | 3.81 | 3.91 | 3.75 | 3.88 | 3.88 | 3.19% | 68,206 |
| Sep 17, 2025 | 3.88 | 3.95 | 3.75 | 3.76 | 3.76 | -2.08% | 70,733 |
| Sep 16, 2025 | 3.81 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 59,329 |
| Sep 15, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 95,203 |
| Sep 12, 2025 | 3.92 | 3.94 | 3.80 | 3.82 | 3.82 | -2.55% | 43,273 |
| Sep 11, 2025 | 3.88 | 3.98 | 3.88 | 3.92 | 3.92 | 0.77% | 78,328 |
| Sep 10, 2025 | 3.99 | 4.02 | 3.85 | 3.89 | 3.89 | -2.75% | 105,829 |
| Sep 9, 2025 | 3.88 | 4.03 | 3.81 | 4.00 | 4.00 | 2.30% | 144,779 |
| Sep 8, 2025 | 3.69 | 3.92 | 3.63 | 3.91 | 3.91 | 6.83% | 116,154 |
| Sep 5, 2025 | 3.67 | 3.70 | 3.61 | 3.66 | 3.66 | 0.83% | 93,013 |
| Sep 4, 2025 | 3.49 | 3.64 | 3.45 | 3.63 | 3.63 | 4.31% | 68,174 |
| Sep 3, 2025 | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 107,899 |
| Sep 2, 2025 | 3.55 | 3.57 | 3.48 | 3.50 | 3.50 | -3.58% | 88,671 |
| Aug 29, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | - | 56,833 |
| Aug 28, 2025 | 3.69 | 3.69 | 3.55 | 3.63 | 3.63 | -1.63% | 95,308 |
| Aug 27, 2025 | 3.74 | 3.80 | 3.65 | 3.69 | 3.69 | -1.34% | 60,991 |
| Aug 26, 2025 | 3.77 | 3.85 | 3.72 | 3.74 | 3.74 | -0.80% | 98,695 |
| Aug 25, 2025 | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | 1.07% | 100,606 |
| Aug 22, 2025 | 3.55 | 3.74 | 3.50 | 3.73 | 3.73 | 6.57% | 198,312 |
| Aug 21, 2025 | 3.46 | 3.51 | 3.39 | 3.50 | 3.50 | 0.29% | 69,076 |
| Aug 20, 2025 | 3.48 | 3.53 | 3.33 | 3.49 | 3.49 | - | 82,499 |
| Aug 19, 2025 | 3.46 | 3.59 | 3.45 | 3.49 | 3.49 | - | 76,134 |
| Aug 18, 2025 | 3.46 | 3.53 | 3.39 | 3.49 | 3.49 | 2.95% | 108,579 |
| Aug 15, 2025 | 3.42 | 3.45 | 3.37 | 3.39 | 3.39 | - | 66,893 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.34 | 3.39 | 3.39 | -3.42% | 117,756 |
| 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 |