Clarus Corp (CLAR) Historical Stock Data
4.28 ↑0.02 (0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLAR is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 4.87 | 4.75 | ↓$0.12 (-2.46%) | 4.75 | 4.94 | 277.12K |
| 2024-11-06 | 4.88 | 4.83 | ↓$0.05 (-1.02%) | 4.69 | 4.93 | 365.55K |
| 2024-11-05 | 4.45 | 4.65 | ↑$0.20 (4.49%) | 4.39 | 4.65 | 208.89K |
| 2024-11-04 | 4.48 | 4.44 | ↓$0.04 (-0.89%) | 4.41 | 4.65 | 289.43K |
| 2024-11-01 | 4.25 | 4.46 | ↑$0.21 (4.94%) | 4.21 | 4.46 | 213.59K |
| 2024-10-31 | 4.21 | 4.21 | ↑$0.00 (0.00%) | 4.18 | 4.26 | 213.40K |
| 2024-10-30 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.17 | 4.28 | 196.30K |
| 2024-10-29 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.06 | 4.19 | 156.22K |
| 2024-10-28 | 4.23 | 4.11 | ↓$0.12 (-2.84%) | 4.09 | 4.23 | 118.49K |
| 2024-10-25 | 4.12 | 4.05 | ↓$0.07 (-1.70%) | 4.04 | 4.27 | 154.91K |
| 2024-10-24 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.07 | 4.14 | 155.22K |
| 2024-10-23 | 4.23 | 4.10 | ↓$0.13 (-3.07%) | 4.08 | 4.24 | 326.46K |
| 2024-10-22 | 4.28 | 4.24 | ↓$0.04 (-0.93%) | 4.20 | 4.32 | 112.07K |
| 2024-10-21 | 4.38 | 4.29 | ↓$0.09 (-2.05%) | 4.27 | 4.45 | 139.39K |
| 2024-10-18 | 4.35 | 4.39 | ↑$0.04 (0.92%) | 4.34 | 4.46 | 198.15K |
| 2024-10-17 | 4.54 | 4.45 | ↓$0.09 (-1.98%) | 4.37 | 4.54 | 117.67K |
| 2024-10-16 | 4.50 | 4.50 | ↑$0.00 (0.00%) | 4.48 | 4.57 | 129.91K |
| 2024-10-15 | 4.44 | 4.48 | ↑$0.04 (0.90%) | 4.41 | 4.58 | 188.39K |
| 2024-10-14 | 4.40 | 4.44 | ↑$0.04 (0.91%) | 4.32 | 4.46 | 146.71K |
| 2024-10-11 | 4.47 | 4.39 | ↓$0.08 (-1.79%) | 4.35 | 4.49 | 300.48K |
| 2024-10-10 | 4.46 | 4.47 | ↑$0.01 (0.22%) | 4.39 | 4.49 | 140.74K |
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