Clarus Corporation CLAR
NASDAQ · United States · Consumer Durables
$3.36-0.04 (-1.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.36 | -1.03% | $3.39 | $3.40 | $3.27 | 146.94K |
| 2026-09-30 | $3.39 | -1.17% | $3.43 | $3.44 | $3.37 | 93.10K |
| 2026-09-29 | $3.43 | -2.00% | $3.51 | $3.51 | $3.42 | 99.60K |
| 2026-09-28 | $3.50 | -2.23% | $3.59 | $3.61 | $3.48 | 140.90K |
| 2026-09-25 | $3.58 | +1.99% | $3.51 | $3.62 | $3.49 | 71.30K |
| 2026-09-24 | $3.51 | +0.29% | $3.50 | $3.52 | $3.45 | 60.50K |
| 2026-09-23 | $3.50 | -1.96% | $3.51 | $3.57 | $3.44 | 123.70K |
| 2026-09-22 | $3.57 | 0.00% | $3.58 | $3.64 | $3.57 | 89.80K |
| 2026-09-21 | $3.57 | -0.28% | $3.61 | $3.63 | $3.56 | 74.40K |
| 2026-09-18 | $3.58 | 0.00% | $3.55 | $3.61 | $3.52 | 141.70K |
| 2026-09-17 | $3.58 | +0.85% | $3.62 | $3.77 | $3.55 | 86.10K |
| 2026-09-16 | $3.55 | +1.14% | $3.54 | $3.65 | $3.50 | 183.70K |
| 2026-09-15 | $3.51 | -1.96% | $3.58 | $3.58 | $3.47 | 95.10K |
| 2026-09-14 | $3.58 | +0.85% | $3.54 | $3.59 | $3.52 | 132.30K |
| 2026-09-11 | $3.55 | 0.00% | $3.60 | $3.68 | $3.51 | 131.20K |
| 2026-09-10 | $3.55 | -2.74% | $3.60 | $3.69 | $3.55 | 125.00K |
| 2026-09-09 | $3.65 | -1.88% | $3.71 | $3.81 | $3.65 | 85.00K |
| 2026-09-08 | $3.72 | -0.80% | $3.78 | $3.79 | $3.71 | 128.30K |
| 2026-09-04 | $3.75 | -1.57% | $3.78 | $3.82 | $3.73 | 77.40K |
| 2026-09-03 | $3.81 | +0.79% | $3.78 | $3.85 | $3.76 | 141.90K |
| 2026-09-02 | $3.78 | +3.85% | $3.65 | $3.84 | $3.65 | 99.10K |
| 2026-09-01 | $3.64 | -2.15% | $3.65 | $3.70 | $3.62 | 127.50K |
| 2026-08-31 | $3.72 | -2.11% | $3.80 | $3.80 | $3.70 | 104.10K |
| 2026-08-28 | $3.80 | +1.06% | $3.75 | $3.87 | $3.75 | 201.00K |
| 2026-08-27 | $3.76 | +0.80% | $3.74 | $3.77 | $3.70 | 109.90K |
| 2026-08-26 | $3.73 | -1.84% | $3.83 | $3.83 | $3.71 | 103.90K |
| 2026-08-25 | $3.80 | -0.52% | $3.78 | $3.86 | $3.75 | 246.90K |
| 2026-08-24 | $3.82 | +2.96% | $3.71 | $3.86 | $3.71 | 149.00K |
| 2026-08-21 | $3.71 | +2.77% | $3.70 | $3.77 | $3.66 | 164.10K |
| 2026-08-20 | $3.61 | -3.22% | $3.65 | $3.68 | $3.58 | 179.70K |
| 2026-08-19 | $3.73 | +3.04% | $3.66 | $3.77 | $3.66 | 101.60K |
| 2026-08-18 | $3.62 | -0.28% | $3.63 | $3.68 | $3.56 | 191.50K |
| 2026-08-17 | $3.63 | -0.55% | $3.62 | $3.70 | $3.61 | 97.10K |
| 2026-08-14 | $3.65 | -3.69% | $3.81 | $3.81 | $3.60 | 126.50K |
| 2026-08-13 | $3.79 | +2.99% | $3.72 | $3.80 | $3.72 | 110.40K |
| 2026-08-12 | $3.68 | -3.41% | $3.81 | $3.82 | $3.66 | 96.70K |
| 2026-08-11 | $3.81 | +0.79% | $3.82 | $3.93 | $3.81 | 125.70K |
| 2026-08-10 | $3.78 | +1.89% | $3.71 | $3.92 | $3.71 | 178.80K |
| 2026-08-07 | $3.71 | +10.09% | $3.61 | $3.98 | $3.55 | 408.60K |
| 2026-08-06 | $3.37 | +0.30% | $3.37 | $3.45 | $3.33 | 147.60K |
| 2026-08-05 | $3.36 | +0.30% | $3.38 | $3.42 | $3.34 | 65.30K |
| 2026-08-04 | $3.35 | +1.21% | $3.30 | $3.36 | $3.28 | 95.60K |
| 2026-08-03 | $3.31 | +3.12% | $3.22 | $3.33 | $3.22 | 75.40K |
| 2026-07-31 | $3.21 | 0.00% | $3.20 | $3.23 | $3.16 | 67.70K |
| 2026-07-30 | $3.21 | -1.53% | $3.25 | $3.29 | $3.20 | 80.10K |
| 2026-07-29 | $3.26 | -2.10% | $3.33 | $3.35 | $3.26 | 80.10K |
| 2026-07-28 | $3.33 | +1.83% | $3.25 | $3.36 | $3.24 | 101.20K |
| 2026-07-27 | $3.27 | +0.31% | $3.27 | $3.32 | $3.27 | 53.60K |
| 2026-07-24 | $3.26 | 0.00% | $3.26 | $3.30 | $3.25 | 100.80K |
| 2026-07-23 | $3.26 | -2.69% | $3.31 | $3.32 | $3.23 | 99.00K |
| 2026-07-22 | $3.35 | -0.30% | $3.36 | $3.42 | $3.31 | 108.00K |
| 2026-07-21 | $3.36 | 0.00% | $3.34 | $3.38 | $3.30 | 83.70K |
| 2026-07-20 | $3.36 | -2.04% | $3.44 | $3.45 | $3.34 | 49.00K |
| 2026-07-17 | $3.43 | +0.29% | $3.40 | $3.47 | $3.39 | 73.20K |
| 2026-07-16 | $3.42 | +2.40% | $3.33 | $3.44 | $3.33 | 80.00K |
| 2026-07-15 | $3.34 | +2.45% | $3.27 | $3.39 | $3.27 | 51.90K |
| 2026-07-14 | $3.26 | -3.55% | $3.39 | $3.39 | $3.25 | 102.10K |
| 2026-07-13 | $3.38 | +0.60% | $3.36 | $3.46 | $3.35 | 183.00K |
| 2026-07-10 | $3.36 | +2.44% | $3.28 | $3.38 | $3.27 | 271.80K |
| 2026-07-09 | $3.28 | +2.18% | $3.22 | $3.29 | $3.22 | 84.00K |
| 2026-07-08 | $3.21 | +0.94% | $3.18 | $3.22 | $3.15 | 134.80K |
| 2026-07-07 | $3.18 | +0.63% | $3.16 | $3.21 | $3.14 | 127.40K |
| 2026-07-06 | $3.16 | 0.00% | $3.15 | $3.23 | $3.13 | 99.50K |
| 2026-07-02 | $3.16 | -1.56% | $3.22 | $3.22 | $3.12 | 160.20K |
| 2026-07-01 | $3.21 | +1.90% | $3.13 | $3.24 | $3.12 | 239.80K |
| 2026-06-30 | $3.15 | -2.78% | $3.23 | $3.27 | $3.15 | 201.20K |
| 2026-06-29 | $3.24 | +2.86% | $3.15 | $3.33 | $3.09 | 315.80K |
| 2026-06-26 | $3.15 | +0.64% | $3.13 | $3.20 | $3.05 | 3.24M |
| 2026-06-25 | $3.13 | 0.00% | $3.14 | $3.24 | $3.09 | 572.50K |
| 2026-06-24 | $3.13 | +2.96% | $3.04 | $3.14 | $3.04 | 411.10K |
| 2026-06-23 | $3.04 | +0.66% | $2.99 | $3.10 | $2.99 | 272.50K |
| 2026-06-22 | $3.02 | -3.51% | $3.10 | $3.16 | $2.97 | 217.40K |
| 2026-06-18 | $3.13 | +0.32% | $3.13 | $3.21 | $3.10 | 484.60K |
| 2026-06-17 | $3.12 | +1.30% | $3.06 | $3.23 | $3.02 | 229.50K |
| 2026-06-16 | $3.08 | -1.60% | $3.15 | $3.16 | $3.07 | 896.90K |
| 2026-06-15 | $3.13 | +0.97% | $3.15 | $3.21 | $3.11 | 364.60K |
| 2026-06-12 | $3.10 | +1.64% | $3.04 | $3.14 | $3.00 | 338.50K |
| 2026-06-11 | $3.05 | +1.33% | $3.01 | $3.06 | $3.00 | 195.20K |
| 2026-06-10 | $3.01 | +3.08% | $2.93 | $3.04 | $2.93 | 199.20K |
| 2026-06-09 | $2.92 | +3.18% | $2.91 | $2.95 | $2.86 | 139.30K |
| 2026-06-08 | $2.83 | -1.39% | $2.87 | $2.91 | $2.82 | 102.80K |
| 2026-06-05 | $2.87 | +0.35% | $2.85 | $2.91 | $2.81 | 146.00K |
| 2026-06-04 | $2.86 | 0.00% | $2.90 | $2.91 | $2.82 | 76.80K |
| 2026-06-03 | $2.86 | -2.72% | $2.90 | $2.92 | $2.85 | 117.90K |
| 2026-06-02 | $2.94 | +1.03% | $2.91 | $2.96 | $2.87 | 97.90K |
| 2026-06-01 | $2.91 | -5.21% | $3.04 | $3.05 | $2.91 | 97.20K |
| 2026-05-29 | $3.07 | -1.29% | $3.09 | $3.10 | $3.03 | 116.80K |
| 2026-05-28 | $3.11 | +0.65% | $3.10 | $3.14 | $3.06 | 122.10K |
| 2026-05-27 | $3.09 | +1.98% | $3.01 | $3.11 | $3.00 | 147.70K |
| 2026-05-26 | $3.03 | +1.00% | $3.01 | $3.06 | $3.01 | 187.60K |