Clarus Corporation CLAR
5.06 USD -0.11 (-2.13%)
Regular-session close
5.06 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.99 Day range 5.19
2.53 52-week range 5.29
- YTD
- +51.04%
- 1 year
- +51.04%
CLAR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.17 | 5.19 | 4.99 | 5.06 | -0.11 | -2.13% | 241,756 |
| Nov 12, 2026 | 5.19 | 5.25 | 5.03 | 5.17 | -0.03 | -0.58% | 337,894 |
| Nov 11, 2026 | 5.29 | 5.40 | 5.14 | 5.20 | -0.09 | -1.70% | 573,600 |
| Nov 10, 2026 | 5.28 | 5.30 | 5.10 | 5.29 | +0.16 | +3.12% | 515,100 |
| Nov 9, 2026 | 5.20 | 5.32 | 5.01 | 5.13 | +0.11 | +2.19% | 636,700 |
| Nov 6, 2026 | 4.56 | 5.18 | 4.54 | 5.02 | +0.77 | +18.12% | 1,168,400 |
| Nov 5, 2026 | 4.51 | 4.51 | 4.13 | 4.25 | -0.17 | -3.85% | 294,200 |
| Nov 4, 2026 | 4.70 | 4.70 | 4.34 | 4.42 | -0.13 | -2.86% | 358,100 |
| Nov 3, 2026 | 4.52 | 4.61 | 4.46 | 4.55 | +0.07 | +1.56% | 238,900 |
| Nov 2, 2026 | 4.49 | 4.53 | 4.40 | 4.48 | +0.05 | +1.13% | 260,200 |
| Oct 30, 2026 | 4.63 | 4.63 | 4.41 | 4.43 | -0.06 | -1.34% | 221,400 |
| Oct 29, 2026 | 4.37 | 4.54 | 4.27 | 4.49 | +0.19 | +4.42% | 531,600 |
| Oct 28, 2026 | 4.00 | 4.36 | 3.99 | 4.30 | +0.39 | +9.97% | 773,900 |
| Oct 27, 2026 | 3.90 | 3.94 | 3.81 | 3.91 | +0.01 | +0.26% | 402,100 |
| Oct 26, 2026 | 3.84 | 3.94 | 3.79 | 3.90 | +0.07 | +1.83% | 175,800 |
| Oct 23, 2026 | 3.90 | 3.90 | 3.73 | 3.83 | 0.00 | 0.00% | 92,300 |
| Oct 22, 2026 | 3.82 | 3.91 | 3.82 | 3.83 | +0.01 | +0.26% | 169,400 |
| Oct 21, 2026 | 3.60 | 3.85 | 3.60 | 3.82 | +0.22 | +6.11% | 173,300 |
| Oct 20, 2026 | 3.60 | 3.61 | 3.52 | 3.60 | -0.04 | -1.10% | 199,500 |
| Oct 19, 2026 | 3.61 | 3.65 | 3.52 | 3.64 | +0.04 | +1.11% | 103,000 |
| Oct 16, 2026 | 3.51 | 3.61 | 3.49 | 3.60 | +0.10 | +2.86% | 148,300 |
| Oct 15, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | +0.06 | +1.74% | 83,100 |
| Oct 14, 2026 | 3.51 | 3.53 | 3.44 | 3.44 | -0.10 | -2.82% | 84,900 |
| Oct 13, 2026 | 3.55 | 3.57 | 3.49 | 3.54 | +0.01 | +0.28% | 106,200 |
| Oct 12, 2026 | 3.50 | 3.55 | 3.47 | 3.53 | +0.03 | +0.86% | 142,400 |
| Oct 9, 2026 | 3.47 | 3.52 | 3.44 | 3.50 | +0.08 | +2.34% | 153,100 |
| Oct 8, 2026 | 3.37 | 3.43 | 3.37 | 3.42 | +0.01 | +0.29% | 86,700 |
| Oct 7, 2026 | 3.36 | 3.43 | 3.36 | 3.41 | -0.02 | -0.58% | 81,800 |
| Oct 6, 2026 | 3.47 | 3.51 | 3.43 | 3.43 | -0.02 | -0.58% | 107,100 |
| Oct 5, 2026 | 3.47 | 3.47 | 3.39 | 3.45 | 0.00 | 0.00% | 71,600 |
| Oct 2, 2026 | 3.40 | 3.46 | 3.39 | 3.45 | +0.07 | +2.07% | 118,900 |
| Oct 1, 2026 | 3.39 | 3.40 | 3.26 | 3.38 | -0.01 | -0.29% | 186,900 |
| Sep 30, 2026 | 3.43 | 3.44 | 3.37 | 3.39 | -0.04 | -1.17% | 93,100 |
| Sep 29, 2026 | 3.51 | 3.51 | 3.42 | 3.43 | -0.07 | -2.00% | 99,600 |
| Sep 28, 2026 | 3.59 | 3.61 | 3.48 | 3.50 | -0.08 | -2.23% | 140,900 |
| Sep 25, 2026 | 3.51 | 3.62 | 3.49 | 3.58 | +0.07 | +1.99% | 71,300 |
| Sep 24, 2026 | 3.50 | 3.52 | 3.45 | 3.51 | +0.01 | +0.29% | 60,500 |
| Sep 23, 2026 | 3.51 | 3.57 | 3.44 | 3.50 | -0.07 | -1.96% | 123,700 |
| Sep 22, 2026 | 3.58 | 3.64 | 3.57 | 3.57 | 0.00 | 0.00% | 89,800 |
| Sep 21, 2026 | 3.61 | 3.63 | 3.56 | 3.57 | -0.01 | -0.28% | 74,400 |
| Sep 18, 2026 | 3.55 | 3.61 | 3.52 | 3.58 | 0.00 | 0.00% | 141,700 |
| Sep 17, 2026 | 3.62 | 3.77 | 3.55 | 3.58 | +0.03 | +0.85% | 86,100 |
| Sep 16, 2026 | 3.54 | 3.65 | 3.50 | 3.55 | +0.04 | +1.14% | 183,700 |
| Sep 15, 2026 | 3.58 | 3.58 | 3.47 | 3.51 | -0.07 | -1.96% | 95,100 |
| Sep 14, 2026 | 3.54 | 3.59 | 3.52 | 3.58 | +0.03 | +0.85% | 132,300 |
| Sep 11, 2026 | 3.60 | 3.68 | 3.51 | 3.55 | 0.00 | 0.00% | 131,200 |
| Sep 10, 2026 | 3.60 | 3.69 | 3.55 | 3.55 | -0.10 | -2.74% | 125,000 |
| Sep 9, 2026 | 3.71 | 3.81 | 3.65 | 3.65 | -0.07 | -1.88% | 85,000 |
| Sep 8, 2026 | 3.78 | 3.79 | 3.71 | 3.72 | -0.03 | -0.80% | 128,300 |
| Sep 4, 2026 | 3.78 | 3.82 | 3.73 | 3.75 | -0.06 | -1.57% | 77,400 |
| Sep 3, 2026 | 3.78 | 3.85 | 3.76 | 3.81 | +0.03 | +0.79% | 141,900 |
| Sep 2, 2026 | 3.65 | 3.84 | 3.65 | 3.78 | +0.14 | +3.85% | 99,100 |
| Sep 1, 2026 | 3.65 | 3.70 | 3.62 | 3.64 | -0.08 | -2.15% | 127,500 |
| Aug 31, 2026 | 3.80 | 3.80 | 3.70 | 3.72 | -0.08 | -2.11% | 104,100 |
| Aug 28, 2026 | 3.75 | 3.87 | 3.75 | 3.80 | +0.04 | +1.06% | 201,000 |
| Aug 27, 2026 | 3.74 | 3.77 | 3.70 | 3.76 | +0.03 | +0.80% | 109,900 |
| Aug 26, 2026 | 3.83 | 3.83 | 3.71 | 3.73 | -0.07 | -1.84% | 103,900 |
| Aug 25, 2026 | 3.78 | 3.86 | 3.75 | 3.80 | -0.02 | -0.52% | 246,900 |
| Aug 24, 2026 | 3.71 | 3.86 | 3.71 | 3.82 | +0.11 | +2.96% | 149,000 |
| Aug 21, 2026 | 3.70 | 3.77 | 3.66 | 3.71 | +0.10 | +2.77% | 164,100 |
| Aug 20, 2026 | 3.65 | 3.68 | 3.58 | 3.61 | -0.12 | -3.22% | 179,700 |
| Aug 19, 2026 | 3.66 | 3.77 | 3.66 | 3.73 | +0.11 | +3.04% | 101,600 |
| Aug 18, 2026 | 3.63 | 3.68 | 3.56 | 3.62 | -0.01 | -0.28% | 191,500 |
| Aug 17, 2026 | 3.62 | 3.70 | 3.61 | 3.63 | -0.02 | -0.55% | 97,100 |
| Aug 14, 2026 | 3.81 | 3.81 | 3.60 | 3.65 | -0.14 | -3.69% | 126,500 |
65 days, newest first. Daily bars as drawn on the CLAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.