Clarus Corp (CLAR) Historical Stock Data
4.56 ↑0.19 (4.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLAR is up 0.06% a day on average. There have been 16 days where Clarus Corp closed green and 14 days where CLAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.31 | 4.56 | ↑$0.25 (5.80%) | 4.30 | 4.64 | 256.88K |
| 2024-12-19 | 4.60 | 4.37 | ↓$0.23 (-5.00%) | 4.37 | 4.64 | 293.37K |
| 2024-12-18 | 4.93 | 4.51 | ↓$0.42 (-8.52%) | 4.48 | 5.01 | 286.60K |
| 2024-12-17 | 4.83 | 4.91 | ↑$0.08 (1.55%) | 4.81 | 5.03 | 455.13K |
| 2024-12-16 | 4.95 | 4.88 | ↓$0.08 (-1.52%) | 4.86 | 5.02 | 440.31K |
| 2024-12-13 | 5.04 | 5.03 | ↓$0.01 (-0.20%) | 4.90 | 5.05 | 156.90K |
| 2024-12-12 | 5.06 | 4.97 | ↓$0.09 (-1.78%) | 4.89 | 5.10 | 178.15K |
| 2024-12-11 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 4.91 | 5.17 | 258.89K |
| 2024-12-10 | 5.18 | 4.89 | ↓$0.29 (-5.60%) | 4.89 | 5.21 | 433.11K |
| 2024-12-09 | 4.76 | 5.18 | ↑$0.42 (8.82%) | 4.76 | 5.29 | 403.65K |
| 2024-12-06 | 4.66 | 4.69 | ↑$0.03 (0.64%) | 4.66 | 4.81 | 109.09K |
| 2024-12-05 | 4.59 | 4.63 | ↑$0.04 (0.87%) | 4.53 | 4.68 | 161.03K |
| 2024-12-04 | 4.58 | 4.57 | ↓$0.01 (-0.22%) | 4.55 | 4.63 | 128.71K |
| 2024-12-03 | 4.60 | 4.56 | ↓$0.04 (-0.87%) | 4.50 | 4.63 | 174.51K |
| 2024-12-02 | 4.56 | 4.59 | ↑$0.03 (0.66%) | 4.55 | 4.65 | 199.36K |
| 2024-11-29 | 4.64 | 4.54 | ↓$0.10 (-2.16%) | 4.54 | 4.69 | 102.43K |
| 2024-11-27 | 4.51 | 4.62 | ↑$0.11 (2.44%) | 4.49 | 4.62 | 130.79K |
| 2024-11-26 | 4.63 | 4.49 | ↓$0.14 (-3.02%) | 4.42 | 4.67 | 236.65K |
| 2024-11-25 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.55 | 4.73 | 200.17K |
| 2024-11-22 | 4.38 | 4.51 | ↑$0.13 (2.97%) | 4.38 | 4.58 | 189.68K |
| 2024-11-21 | 4.28 | 4.38 | ↑$0.10 (2.34%) | 4.20 | 4.39 | 238.90K |
| 2024-11-20 | 4.23 | 4.28 | ↑$0.05 (1.18%) | 4.21 | 4.32 | 177.68K |
| 2024-11-19 | 4.17 | 4.26 | ↑$0.09 (2.16%) | 4.09 | 4.29 | 290.85K |
| 2024-11-18 | 4.48 | 4.21 | ↓$0.27 (-6.03%) | 4.21 | 4.49 | 332.15K |
| 2024-11-15 | 4.43 | 4.48 | ↑$0.05 (1.13%) | 4.33 | 4.67 | 407.03K |
| 2024-11-14 | 4.44 | 4.30 | ↓$0.14 (-3.15%) | 4.29 | 4.46 | 240.45K |
| 2024-11-13 | 4.43 | 4.40 | ↓$0.03 (-0.68%) | 4.38 | 4.50 | 273.82K |
| 2024-11-12 | 4.49 | 4.40 | ↓$0.09 (-2.00%) | 4.34 | 4.50 | 286.82K |
| 2024-11-11 | 4.41 | 4.44 | ↑$0.03 (0.68%) | 4.40 | 4.52 | 205.83K |
| 2024-11-08 | 4.08 | 4.41 | ↑$0.33 (8.09%) | 4.08 | 4.54 | 704.22K |
Create an account or log in to view more rows.
$CLAR this stock has me so excited i cant sleep!!
$CLAR swing puts
$CLAR now I buy
$CLAR puts r going to print tomorrow
$CLAR Looking for this cup to breakout.
$CLAR Green today if ya buy
$CLAR HOLDING LONG AND STRONG!!!
$CLAR gap it slap it ask it !
$CLAR bag holders for life club
$CLAR Green today if ya buy