Clarus Corp (CLAR) Historical Stock Data
3.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLAR is down -0.27% a day on average. There have been 15 days where Clarus Corp closed green and 15 days where CLAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.50 | 3.23 | ↓$0.28 (-7.86%) | 3.13 | 3.50 | 241.36K |
| 2025-05-08 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.45 | 3.55 | 128.14K |
| 2025-05-07 | 3.27 | 3.41 | ↑$0.14 (4.28%) | 3.27 | 3.42 | 96.94K |
| 2025-05-06 | 3.28 | 3.27 | ↓$0.01 (-0.30%) | 3.23 | 3.33 | 110.64K |
| 2025-05-05 | 3.32 | 3.31 | ↓$0.01 (-0.30%) | 3.30 | 3.39 | 122.86K |
| 2025-05-02 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.26 | 3.39 | 158.20K |
| 2025-05-01 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.27 | 3.36 | 113.43K |
| 2025-04-30 | 3.29 | 3.29 | ↑$0.00 (0.00%) | 3.23 | 3.35 | 269.24K |
| 2025-04-29 | 3.27 | 3.33 | ↑$0.06 (1.83%) | 3.23 | 3.35 | 242.79K |
| 2025-04-28 | 3.39 | 3.28 | ↓$0.11 (-3.24%) | 3.23 | 3.40 | 271.43K |
| 2025-04-25 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.37 | 3.50 | 231.52K |
| 2025-04-24 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.39 | 3.48 | 195.29K |
| 2025-04-23 | 3.47 | 3.42 | ↓$0.05 (-1.44%) | 3.39 | 3.65 | 205.49K |
| 2025-04-22 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.30 | 3.43 | 192.45K |
| 2025-04-21 | 3.25 | 3.32 | ↑$0.07 (2.15%) | 3.18 | 3.33 | 295.94K |
| 2025-04-17 | 3.29 | 3.26 | ↓$0.03 (-0.91%) | 3.25 | 3.35 | 231.35K |
| 2025-04-16 | 3.38 | 3.30 | ↓$0.08 (-2.37%) | 3.25 | 3.47 | 236.98K |
| 2025-04-15 | 3.48 | 3.37 | ↓$0.11 (-3.16%) | 3.36 | 3.56 | 234.21K |
| 2025-04-14 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.31 | 3.50 | 205.02K |
| 2025-04-11 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.25 | 3.47 | 143.79K |
| 2025-04-10 | 3.51 | 3.41 | ↓$0.10 (-2.85%) | 3.32 | 3.58 | 168.47K |
| 2025-04-09 | 3.41 | 3.61 | ↑$0.20 (5.87%) | 3.25 | 3.71 | 276.67K |
| 2025-04-08 | 3.66 | 3.42 | ↓$0.24 (-6.56%) | 3.37 | 3.75 | 485.88K |
| 2025-04-07 | 3.49 | 3.53 | ↑$0.04 (1.15%) | 3.41 | 3.72 | 570.05K |
| 2025-04-04 | 3.45 | 3.61 | ↑$0.16 (4.64%) | 3.37 | 3.63 | 247.10K |
| 2025-04-03 | 3.64 | 3.59 | ↓$0.05 (-1.37%) | 3.47 | 3.64 | 306.53K |
| 2025-04-02 | 3.70 | 3.83 | ↑$0.13 (3.51%) | 3.69 | 3.83 | 79.38K |
| 2025-04-01 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.72 | 3.82 | 136.52K |
| 2025-03-31 | 3.79 | 3.75 | ↓$0.04 (-1.06%) | 3.74 | 3.83 | 90.32K |
| 2025-03-28 | 3.97 | 3.83 | ↓$0.14 (-3.53%) | 3.81 | 3.97 | 101.30K |
Create an account or log in to view more rows.
$CLAR I warned you all fairly you morons.
$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