Clara Technologies Corp. (CSE:CLTE)
Canada
· Delayed Price · Currency is CAD 0.860
+0.010 (1.18%)
At close: Dec 5, 2025
Clara Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.88 | 0.91 | 0.84 | 0.85 | 0.85 | -3.41% | 24,080 |
| Dec 3, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | -3.30% | 7,849 |
| Dec 2, 2025 | 0.83 | 0.91 | 0.77 | 0.91 | 0.91 | 9.64% | 54,595 |
| Dec 1, 2025 | 0.91 | 0.91 | 0.75 | 0.83 | 0.83 | -8.79% | 65,625 |
| Nov 28, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | -2.15% | 24,652 |
| Nov 27, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 5.68% | 20,951 |
| Nov 26, 2025 | 0.86 | 0.89 | 0.78 | 0.88 | 0.88 | 2.33% | 22,520 |
| Nov 25, 2025 | 0.84 | 0.86 | 0.81 | 0.86 | 0.86 | -4.44% | 28,034 |
| Nov 24, 2025 | 0.80 | 0.90 | 0.80 | 0.90 | 0.90 | 15.38% | 158,229 |
| Nov 21, 2025 | 0.98 | 0.98 | 0.78 | 0.78 | 0.78 | -14.29% | 50,198 |
| Nov 20, 2025 | 0.89 | 0.97 | 0.89 | 0.91 | 0.91 | -8.08% | 14,483 |
| Nov 19, 2025 | 0.85 | 0.99 | 0.81 | 0.99 | 0.99 | 10.00% | 17,312 |
| Nov 18, 2025 | 0.88 | 0.90 | 0.79 | 0.90 | 0.90 | 2.27% | 122,335 |
| Nov 17, 2025 | 0.98 | 0.98 | 0.85 | 0.88 | 0.88 | -12.00% | 32,725 |
| Nov 14, 2025 | 1.00 | 1.03 | 0.88 | 1.00 | 1.00 | -8.26% | 164,019 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.04 | 1.09 | 1.09 | -4.39% | 103,744 |
| Nov 12, 2025 | 1.11 | 1.23 | 1.11 | 1.14 | 1.14 | 1.79% | 23,326 |
| Nov 11, 2025 | 1.24 | 1.24 | 1.12 | 1.12 | 1.12 | -4.27% | 31,995 |
| Nov 10, 2025 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 2.63% | 23,730 |
| Nov 7, 2025 | 1.19 | 1.21 | 1.12 | 1.14 | 1.14 | -10.24% | 36,473 |
| Nov 6, 2025 | 1.27 | 1.27 | 1.18 | 1.27 | 1.27 | 1.60% | 43,532 |
| Nov 5, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 11,409 |
| Nov 4, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.59% | 3,097 |
| Nov 3, 2025 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -5.97% | 14,238 |
| Oct 31, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | - | 53,103 |
| Oct 30, 2025 | 1.32 | 1.37 | 1.30 | 1.34 | 1.34 | 0.75% | 67,190 |
| Oct 29, 2025 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | 3.10% | 61,139 |
| Oct 28, 2025 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 82,708 |
| Oct 27, 2025 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -4.35% | 20,564 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 16,165 |
| Oct 23, 2025 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 2.96% | 9,489 |
| Oct 22, 2025 | 1.36 | 1.44 | 1.33 | 1.35 | 1.35 | -6.90% | 70,150 |
| Oct 21, 2025 | 1.37 | 1.47 | 1.34 | 1.45 | 1.45 | 11.54% | 53,561 |
| Oct 20, 2025 | 1.35 | 1.45 | 1.28 | 1.30 | 1.30 | -10.34% | 100,690 |
| Oct 17, 2025 | 1.35 | 1.56 | 1.27 | 1.45 | 1.45 | 2.11% | 110,717 |
| Oct 16, 2025 | 1.45 | 1.60 | 1.42 | 1.42 | 1.42 | -2.07% | 123,912 |
| Oct 15, 2025 | 1.51 | 1.70 | 1.45 | 1.45 | 1.45 | 5.07% | 305,889 |
| Oct 14, 2025 | 1.41 | 1.46 | 1.34 | 1.38 | 1.38 | -1.43% | 77,451 |
| Oct 10, 2025 | 1.46 | 1.51 | 1.35 | 1.40 | 1.40 | -9.09% | 62,681 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.48 | 1.54 | 1.54 | -14.44% | 328,960 |
| Oct 8, 2025 | 1.85 | 1.96 | 1.42 | 1.80 | 1.80 | 31.39% | 1,521,758 |
| Oct 7, 2025 | 1.26 | 1.37 | 1.16 | 1.37 | 1.37 | 11.38% | 84,697 |
| Oct 6, 2025 | 1.19 | 1.32 | 1.14 | 1.23 | 1.23 | -0.81% | 297,163 |
| Oct 3, 2025 | 1.32 | 1.32 | 1.18 | 1.24 | 1.24 | -4.62% | 134,519 |
| Oct 2, 2025 | 1.29 | 1.31 | 1.17 | 1.30 | 1.30 | 4.84% | 405,898 |
| Oct 1, 2025 | 1.25 | 1.35 | 1.24 | 1.24 | 1.24 | -13.29% | 547,395 |
| Sep 30, 2025 | 1.51 | 1.51 | 1.36 | 1.43 | 1.43 | -7.74% | 223,874 |
| Sep 29, 2025 | 1.50 | 1.61 | 1.35 | 1.55 | 1.55 | 8.39% | 245,339 |
| Sep 26, 2025 | 1.53 | 1.53 | 1.41 | 1.43 | 1.43 | -5.92% | 223,899 |
| Sep 25, 2025 | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | 2.01% | 182,711 |
| Sep 24, 2025 | 1.58 | 1.59 | 1.43 | 1.49 | 1.49 | -5.70% | 354,426 |
| Sep 23, 2025 | 1.62 | 1.64 | 1.45 | 1.58 | 1.58 | -1.86% | 286,596 |
| Sep 22, 2025 | 1.60 | 1.70 | 1.50 | 1.61 | 1.61 | 3.21% | 329,429 |
| Sep 19, 2025 | 1.69 | 1.72 | 1.40 | 1.56 | 1.56 | -6.02% | 727,870 |
| Sep 18, 2025 | 1.71 | 1.86 | 1.63 | 1.66 | 1.66 | 5.06% | 393,083 |
| Sep 17, 2025 | 1.86 | 1.93 | 1.52 | 1.58 | 1.58 | -14.59% | 345,341 |
| Sep 16, 2025 | 1.99 | 2.05 | 1.85 | 1.85 | 1.85 | -9.76% | 236,548 |
| Sep 15, 2025 | 2.18 | 2.18 | 1.95 | 2.05 | 2.05 | -5.96% | 159,332 |
| Sep 12, 2025 | 2.10 | 2.23 | 1.85 | 2.18 | 2.18 | 10.66% | 403,871 |
| Sep 11, 2025 | 2.40 | 2.67 | 1.90 | 1.97 | 1.97 | -5.74% | 1,023,318 |
| Sep 10, 2025 | 1.40 | 2.09 | 1.40 | 2.09 | 2.09 | 74.17% | 927,051 |
| Sep 9, 2025 | 1.22 | 1.28 | 1.10 | 1.20 | 1.20 | -16.67% | 323,858 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.41 | 1.44 | 1.44 | -13.77% | 325,366 |
| Sep 5, 2025 | 1.78 | 1.81 | 1.62 | 1.67 | 1.67 | -12.57% | 233,660 |
| Sep 4, 2025 | 2.00 | 2.09 | 1.91 | 1.91 | 1.91 | -13.18% | 124,631 |
| Sep 3, 2025 | 2.04 | 2.30 | 1.90 | 2.20 | 2.20 | 3.77% | 241,970 |
| Sep 2, 2025 | 2.65 | 2.65 | 2.11 | 2.12 | 2.12 | -17.83% | 286,769 |
| Aug 29, 2025 | 2.40 | 2.69 | 2.19 | 2.58 | 2.58 | 7.05% | 440,576 |
| Aug 28, 2025 | 2.62 | 2.63 | 2.33 | 2.41 | 2.41 | -0.41% | 464,544 |
| Aug 27, 2025 | 2.60 | 2.75 | 2.36 | 2.42 | 2.42 | -22.19% | 307,917 |
| Aug 26, 2025 | 3.52 | 3.77 | 2.89 | 3.11 | 3.11 | -23.96% | 513,758 |
| Aug 25, 2025 | 4.58 | 4.58 | 4.04 | 4.09 | 4.09 | -13.35% | 164,227 |
| Aug 22, 2025 | 5.01 | 5.08 | 4.63 | 4.72 | 4.72 | -5.41% | 217,368 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 0.81% | 31,951 |
| Aug 20, 2025 | 5.09 | 5.10 | 4.95 | 4.95 | 4.95 | -1.20% | 46,029 |
| Aug 19, 2025 | 5.06 | 5.09 | 5.01 | 5.01 | 5.01 | -2.15% | 52,555 |
| Aug 18, 2025 | 5.10 | 5.12 | 5.03 | 5.12 | 5.12 | 1.99% | 61,887 |
| Aug 15, 2025 | 5.00 | 5.10 | 4.98 | 5.02 | 5.02 | -1.57% | 42,886 |
| Aug 14, 2025 | 5.10 | 5.12 | 5.05 | 5.10 | 5.10 | -0.97% | 31,554 |
| Aug 13, 2025 | 5.14 | 5.16 | 5.05 | 5.15 | 5.15 | -1.53% | 57,260 |
| Aug 12, 2025 | 5.15 | 5.23 | 5.06 | 5.23 | 5.23 | - | 106,164 |
| Aug 11, 2025 | 5.15 | 5.25 | 5.08 | 5.23 | 5.23 | 0.58% | 180,133 |
| Aug 8, 2025 | 5.26 | 5.30 | 4.90 | 5.20 | 5.20 | - | 351,110 |
| Aug 7, 2025 | 5.21 | 5.30 | 4.90 | 5.20 | 5.20 | -1.89% | 242,240 |
| Aug 6, 2025 | 5.60 | 5.85 | 5.14 | 5.30 | 5.30 | -14.52% | 255,758 |
| Aug 5, 2025 | 5.80 | 6.20 | 5.56 | 6.20 | 6.20 | 21.57% | 572,108 |
| Aug 1, 2025 | 4.70 | 5.10 | 4.61 | 5.10 | 5.10 | -5.20% | 252,042 |
| Jul 31, 2025 | 5.83 | 5.83 | 5.35 | 5.38 | 5.38 | -8.03% | 138,369 |
| Jul 30, 2025 | 5.90 | 6.00 | 5.57 | 5.85 | 5.85 | -7.14% | 359,177 |
| Jul 29, 2025 | 7.00 | 7.00 | 5.69 | 6.30 | 6.30 | -16.67% | 316,858 |
| Jul 28, 2025 | 7.80 | 8.00 | 7.20 | 7.56 | 7.56 | -3.08% | 184,511 |
| Jul 25, 2025 | 7.24 | 7.90 | 7.01 | 7.80 | 7.80 | 4.00% | 333,131 |
| Jul 24, 2025 | 8.07 | 8.26 | 6.95 | 7.50 | 7.50 | -9.09% | 382,299 |
| Jul 23, 2025 | 8.50 | 8.72 | 7.93 | 8.25 | 8.25 | -0.60% | 375,314 |
| Jul 22, 2025 | 9.70 | 9.73 | 7.30 | 8.30 | 8.30 | -2.92% | 764,204 |
| Jul 21, 2025 | 8.10 | 9.35 | 8.00 | 8.55 | 8.55 | 19.75% | 869,247 |
| Jul 18, 2025 | 7.02 | 7.30 | 6.80 | 7.14 | 7.14 | 2.00% | 215,300 |
| Jul 17, 2025 | 6.64 | 7.00 | 6.37 | 7.00 | 7.00 | 7.69% | 345,287 |
| Jul 16, 2025 | 7.00 | 7.00 | 6.08 | 6.50 | 6.50 | 5.86% | 711,863 |
| Jul 15, 2025 | 5.21 | 6.31 | 5.11 | 6.14 | 6.14 | 30.36% | 745,158 |