Clarus Corporation - Common Stock (CLAR)
3.1800
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 2nd, 9:10 AM EDT
Historical Prices For Clarus Corporation - Common Stock (CLAR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.19 | 3.24 | 3.12 | 3.18 | 262,577 | 3.18 |
| 5/29/2025 | 3.10 | 3.21 | 3.08 | 3.21 | 172,791 | 3.21 |
| 5/28/2025 | 3.11 | 3.17 | 3.05 | 3.10 | 176,522 | 3.10 |
| 5/27/2025 | 3.16 | 3.17 | 3.08 | 3.09 | 131,379 | 3.09 |
| 5/23/2025 | 3.10 | 3.17 | 3.06 | 3.12 | 120,215 | 3.12 |
| 5/22/2025 | 3.07 | 3.18 | 3.02 | 3.17 | 135,548 | 3.17 |
| 5/21/2025 | 3.09 | 3.15 | 3.02 | 3.08 | 176,924 | 3.08 |
| 5/20/2025 | 3.16 | 3.23 | 3.11 | 3.14 | 180,413 | 3.14 |
| 5/19/2025 | 3.19 | 3.19 | 3.13 | 3.15 | 165,034 | 3.15 |
| 5/16/2025 | 3.20 | 3.30 | 3.16 | 3.27 | 152,862 | 3.25 |
| 5/15/2025 | 3.25 | 3.25 | 3.17 | 3.20 | 104,802 | 3.18 |
| 5/14/2025 | 3.36 | 3.39 | 3.16 | 3.23 | 178,940 | 3.21 |
| 5/13/2025 | 3.36 | 3.50 | 3.31 | 3.39 | 193,554 | 3.36 |
| 5/12/2025 | 3.45 | 3.53 | 3.23 | 3.31 | 221,866 | 3.29 |
| 5/09/2025 | 3.50 | 3.50 | 3.13 | 3.23 | 241,387 | 3.20 |
| 5/08/2025 | 3.45 | 3.55 | 3.44 | 3.50 | 128,139 | 3.47 |
| 5/07/2025 | 3.27 | 3.42 | 3.27 | 3.41 | 96,944 | 3.38 |
| 5/06/2025 | 3.28 | 3.33 | 3.23 | 3.27 | 110,636 | 3.25 |
| 5/05/2025 | 3.32 | 3.39 | 3.30 | 3.31 | 122,861 | 3.28 |
| 5/02/2025 | 3.32 | 3.38 | 3.25 | 3.35 | 158,196 | 3.32 |
| 5/01/2025 | 3.30 | 3.36 | 3.27 | 3.30 | 113,433 | 3.27 |
| 4/30/2025 | 3.29 | 3.35 | 3.23 | 3.29 | 269,243 | 3.26 |
| 4/29/2025 | 3.27 | 3.35 | 3.23 | 3.33 | 242,789 | 3.30 |
| 4/28/2025 | 3.39 | 3.40 | 3.23 | 3.28 | 271,429 | 3.25 |
| 4/25/2025 | 3.40 | 3.50 | 3.37 | 3.38 | 231,522 | 3.35 |
| 4/24/2025 | 3.40 | 3.48 | 3.39 | 3.43 | 195,288 | 3.40 |
| 4/23/2025 | 3.47 | 3.65 | 3.39 | 3.42 | 205,487 | 3.39 |
| 4/22/2025 | 3.32 | 3.42 | 3.30 | 3.35 | 192,452 | 3.32 |
| 4/21/2025 | 3.25 | 3.33 | 3.18 | 3.32 | 295,942 | 3.29 |
| 4/17/2025 | 3.29 | 3.35 | 3.25 | 3.26 | 231,352 | 3.24 |
| 4/16/2025 | 3.38 | 3.47 | 3.25 | 3.30 | 236,981 | 3.27 |
| 4/15/2025 | 3.48 | 3.56 | 3.36 | 3.37 | 234,205 | 3.34 |
| 4/14/2025 | 3.49 | 3.50 | 3.31 | 3.47 | 205,020 | 3.44 |
| 4/11/2025 | 3.43 | 3.47 | 3.25 | 3.44 | 143,792 | 3.41 |
| 4/10/2025 | 3.51 | 3.58 | 3.32 | 3.41 | 168,461 | 3.38 |
| 4/09/2025 | 3.41 | 3.71 | 3.25 | 3.61 | 276,666 | 3.58 |
| 4/08/2025 | 3.66 | 3.75 | 3.37 | 3.42 | 485,879 | 3.39 |
| 4/07/2025 | 3.49 | 3.69 | 3.41 | 3.53 | 570,048 | 3.50 |
| 4/04/2025 | 3.45 | 3.60 | 3.37 | 3.58 | 177,454 | 3.55 |
| 4/03/2025 | 3.64 | 3.64 | 3.47 | 3.59 | 306,528 | 3.56 |
| 4/02/2025 | 3.70 | 3.83 | 3.69 | 3.83 | 79,378 | 3.80 |
| 4/01/2025 | 3.75 | 3.82 | 3.72 | 3.76 | 136,517 | 3.73 |
| 3/31/2025 | 3.79 | 3.83 | 3.74 | 3.75 | 90,322 | 3.72 |
| 3/28/2025 | 3.97 | 3.97 | 3.81 | 3.83 | 102,798 | 3.80 |
| 3/27/2025 | 3.93 | 4.02 | 3.90 | 3.97 | 51,994 | 3.94 |
| 3/26/2025 | 3.96 | 3.96 | 3.87 | 3.92 | 87,689 | 3.89 |
| 3/25/2025 | 4.00 | 4.04 | 3.95 | 3.96 | 74,633 | 3.93 |
| 3/24/2025 | 3.95 | 4.01 | 3.90 | 4.00 | 126,083 | 3.97 |
| 3/21/2025 | 3.90 | 3.94 | 3.87 | 3.89 | 252,447 | 3.86 |
| 3/20/2025 | 3.97 | 4.00 | 3.91 | 3.95 | 144,828 | 3.92 |
| 3/19/2025 | 4.05 | 4.11 | 4.00 | 4.01 | 101,921 | 3.98 |
| 3/18/2025 | 4.04 | 4.04 | 3.93 | 4.01 | 161,033 | 3.98 |
| 3/17/2025 | 3.94 | 4.06 | 3.92 | 4.04 | 205,410 | 4.01 |
| 3/14/2025 | 4.15 | 4.16 | 4.01 | 4.04 | 86,092 | 3.98 |
| 3/13/2025 | 3.97 | 4.11 | 3.86 | 4.06 | 270,707 | 4.00 |
| 3/12/2025 | 4.14 | 4.14 | 3.93 | 3.96 | 151,952 | 3.91 |
| 3/11/2025 | 4.10 | 4.17 | 3.94 | 4.11 | 231,929 | 4.05 |
| 3/10/2025 | 4.36 | 4.42 | 3.99 | 4.02 | 192,451 | 3.96 |
| 3/07/2025 | 4.23 | 4.45 | 4.01 | 4.43 | 305,436 | 4.37 |
| 3/06/2025 | 4.25 | 4.38 | 4.22 | 4.26 | 232,931 | 4.20 |
| 3/05/2025 | 4.43 | 4.50 | 4.27 | 4.30 | 222,146 | 4.24 |
| 3/04/2025 | 4.40 | 4.47 | 4.30 | 4.39 | 161,979 | 4.33 |
| 3/03/2025 | 4.62 | 4.66 | 4.42 | 4.44 | 157,082 | 4.38 |