Clarus Corporation - Common Stock (CLAR)
3.5000
-0.1300 (-3.58%)
NASDAQ · Last Trade: Sep 2nd, 9:28 PM EDT
Historical Prices For Clarus Corporation - Common Stock (CLAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/23/2025 | 3.89 | 4.00 | 3.88 | 3.99 | 100,181 | 3.96 |
| 7/22/2025 | 3.72 | 3.90 | 3.72 | 3.87 | 141,433 | 3.84 |
| 7/21/2025 | 3.60 | 3.73 | 3.60 | 3.69 | 131,764 | 3.66 |
| 7/18/2025 | 3.60 | 3.61 | 3.54 | 3.59 | 88,150 | 3.56 |
| 7/17/2025 | 3.56 | 3.58 | 3.52 | 3.56 | 74,653 | 3.53 |
| 7/16/2025 | 3.59 | 3.65 | 3.49 | 3.54 | 102,077 | 3.51 |
| 7/15/2025 | 3.59 | 3.61 | 3.54 | 3.55 | 106,017 | 3.52 |
| 7/14/2025 | 3.60 | 3.60 | 3.56 | 3.59 | 93,322 | 3.56 |
| 7/11/2025 | 3.65 | 3.65 | 3.59 | 3.64 | 79,176 | 3.61 |
| 7/10/2025 | 3.59 | 3.71 | 3.59 | 3.68 | 97,504 | 3.65 |
| 7/09/2025 | 3.57 | 3.62 | 3.52 | 3.62 | 191,370 | 3.59 |
| 7/08/2025 | 3.60 | 3.65 | 3.56 | 3.57 | 103,835 | 3.54 |
| 7/07/2025 | 3.63 | 3.65 | 3.52 | 3.60 | 193,647 | 3.57 |
| 7/03/2025 | 3.66 | 3.68 | 3.58 | 3.65 | 152,154 | 3.62 |
| 7/02/2025 | 3.53 | 3.67 | 3.53 | 3.66 | 644,547 | 3.63 |
| 7/01/2025 | 3.45 | 3.55 | 3.45 | 3.51 | 644,489 | 3.48 |
| 6/30/2025 | 3.57 | 3.59 | 3.46 | 3.47 | 140,458 | 3.44 |
| 6/27/2025 | 3.55 | 3.62 | 3.53 | 3.58 | 255,132 | 3.55 |
| 6/26/2025 | 3.56 | 3.57 | 3.50 | 3.54 | 117,586 | 3.51 |
| 6/25/2025 | 3.65 | 3.68 | 3.52 | 3.54 | 152,558 | 3.51 |
| 6/24/2025 | 3.53 | 3.54 | 3.50 | 3.54 | 307,942 | 3.51 |
| 6/23/2025 | 3.49 | 3.54 | 3.37 | 3.53 | 205,679 | 3.50 |
| 6/20/2025 | 3.56 | 3.56 | 3.48 | 3.51 | 124,001 | 3.48 |
| 6/18/2025 | 3.51 | 3.56 | 3.50 | 3.52 | 104,066 | 3.49 |
| 6/17/2025 | 3.52 | 3.54 | 3.45 | 3.51 | 109,691 | 3.48 |
| 6/16/2025 | 3.59 | 3.59 | 3.53 | 3.55 | 70,734 | 3.52 |
| 6/13/2025 | 3.51 | 3.57 | 3.49 | 3.55 | 120,046 | 3.52 |
| 6/12/2025 | 3.50 | 3.60 | 3.44 | 3.58 | 71,571 | 3.55 |
| 6/11/2025 | 3.57 | 3.60 | 3.50 | 3.50 | 55,825 | 3.47 |
| 6/10/2025 | 3.52 | 3.58 | 3.48 | 3.53 | 72,516 | 3.50 |
| 6/09/2025 | 3.41 | 3.54 | 3.39 | 3.51 | 107,547 | 3.48 |
| 6/06/2025 | 3.41 | 3.48 | 3.36 | 3.38 | 148,283 | 3.36 |
| 6/05/2025 | 3.41 | 3.44 | 3.36 | 3.37 | 87,456 | 3.35 |
| 6/04/2025 | 3.34 | 3.44 | 3.33 | 3.39 | 109,162 | 3.37 |
| 6/03/2025 | 3.20 | 3.36 | 3.10 | 3.33 | 131,153 | 3.31 |