Clarus Corporation
4.65
0.21 (4.73%)
At close: Jan 15, 2025, 2:30 PM

CLAR Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 4.45 4.53 4.36 4.44 0.03 0.68% 135,642
Jan 13, 2025 4.36 4.43 4.30 4.41 0.01 0.23% 103,903
Jan 10, 2025 4.39 4.47 4.32 4.40 -0.06 -1.35% 128,700
Jan 8, 2025 4.53 4.53 4.43 4.46 -0.09 -1.98% 195,142
Jan 7, 2025 4.59 4.64 4.47 4.55 -0.02 -0.44% 108,345
Jan 6, 2025 4.69 4.78 4.56 4.57 -0.08 -1.72% 118,600
Jan 3, 2025 4.61 4.70 4.56 4.65 0.08 1.75% 134,300
Jan 2, 2025 4.59 4.65 4.51 4.57 0.06 1.33% 175,200
Dec 31, 2024 4.45 4.71 4.45 4.51 0.04 0.89% 143,300
Dec 30, 2024 4.52 4.54 4.36 4.47 -0.07 -1.54% 176,500
Dec 27, 2024 4.59 4.64 4.43 4.54 -0.05 -1.09% 191,807
Dec 26, 2024 4.43 4.61 4.40 4.59 0.15 3.38% 184,022
Dec 24, 2024 4.45 4.46 4.37 4.44 0.00 0.00% 76,330
Dec 23, 2024 4.55 4.57 4.38 4.44 -0.12 -2.63% 270,600
Dec 20, 2024 4.31 4.64 4.30 4.56 0.19 4.35% 256,900
Dec 19, 2024 4.60 4.64 4.37 4.37 -0.14 -3.10% 293,400
Dec 18, 2024 4.93 5.01 4.48 4.51 -0.40 -8.15% 286,601
Dec 17, 2024 4.83 5.03 4.81 4.91 0.03 0.61% 455,130
Dec 16, 2024 4.95 5.02 4.86 4.88 -0.15 -2.98% 440,308
Dec 13, 2024 5.04 5.05 4.90 5.03 0.06 1.21% 156,917
Dec 12, 2024 5.06 5.10 4.89 4.97 -0.10 -1.97% 178,145
Dec 11, 2024 5.00 5.17 4.91 5.07 0.18 3.68% 258,900
Dec 10, 2024 5.18 5.21 4.89 4.89 -0.29 -5.60% 433,107
Dec 9, 2024 4.76 5.29 4.76 5.18 0.49 10.45% 403,801
Dec 6, 2024 4.66 4.81 4.66 4.69 0.06 1.30% 109,100
Dec 5, 2024 4.59 4.68 4.53 4.63 0.06 1.31% 161,029
Dec 4, 2024 4.58 4.63 4.55 4.57 0.01 0.22% 128,714
Dec 3, 2024 4.60 4.63 4.50 4.56 -0.03 -0.65% 174,612
Dec 2, 2024 4.56 4.65 4.55 4.59 0.05 1.10% 199,400
Nov 29, 2024 4.64 4.69 4.54 4.54 -0.08 -1.73% 102,432
Nov 27, 2024 4.51 4.62 4.49 4.62 0.13 2.90% 130,800
Nov 26, 2024 4.63 4.67 4.42 4.49 -0.14 -3.02% 236,648
Nov 25, 2024 4.55 4.72 4.55 4.63 0.12 2.66% 200,200
Nov 22, 2024 4.38 4.58 4.38 4.51 0.13 2.97% 189,700
Nov 21, 2024 4.28 4.39 4.20 4.38 0.10 2.34% 238,900
Nov 20, 2024 4.23 4.32 4.21 4.28 0.02 0.47% 177,700
Nov 19, 2024 4.17 4.29 4.09 4.26 0.05 1.19% 290,900
Nov 18, 2024 4.48 4.49 4.21 4.21 -0.27 -6.03% 332,200
Nov 15, 2024 4.43 4.67 4.33 4.48 0.18 4.19% 407,034
Nov 14, 2024 4.44 4.46 4.29 4.30 -0.10 -2.27% 240,448
Nov 13, 2024 4.43 4.50 4.38 4.40 0.00 0.00% 273,817
Nov 12, 2024 4.49 4.50 4.34 4.40 -0.04 -0.90% 286,823
Nov 11, 2024 4.41 4.52 4.40 4.44 0.03 0.68% 205,842
Nov 8, 2024 4.08 4.54 4.08 4.41 -0.34 -7.16% 704,221
Nov 7, 2024 4.87 4.94 4.75 4.75 -0.08 -1.66% 277,119
Nov 6, 2024 4.88 4.93 4.69 4.83 0.18 3.87% 365,600
Nov 5, 2024 4.45 4.65 4.39 4.65 0.21 4.73% 208,900
Nov 4, 2024 4.48 4.65 4.41 4.44 -0.02 -0.45% 289,427
Nov 1, 2024 4.25 4.46 4.21 4.46 0.25 5.94% 213,600
Oct 31, 2024 4.21 4.26 4.18 4.21 0.01 0.24% 213,400