Skip to main content
Clara Technologies Corp. (CSE:CLTE)
Canada flag Canada · Delayed Price · Currency is CAD
0.445
+0.020 (4.71%)
Mar 6, 2026, 2:31 PM EST

Clara Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.380.450.370.450.454.71%3,354
Mar 5, 20260.430.430.400.430.432.41%41,583
Mar 4, 20260.440.440.420.420.42-5.68%4,025
Mar 3, 20260.430.440.430.440.447.32%17,530
Mar 2, 20260.390.420.390.410.411.23%9,735
Feb 27, 20260.390.500.380.410.41-5.81%100,384
Feb 26, 20260.460.460.430.430.43-6.52%22,732
Feb 25, 20260.460.480.460.460.46-13,770
Feb 24, 20260.460.460.450.460.46-8.00%18,563
Feb 23, 20260.500.500.500.500.502.04%42,159
Feb 20, 20260.490.490.490.490.49-1,783
Feb 19, 20260.480.490.440.490.49-111,578
Feb 18, 20260.460.510.460.490.49-5.77%57,797
Feb 17, 20260.460.520.460.520.52-1.89%57,999
Feb 13, 20260.560.570.510.530.53-11.67%69,287
Feb 12, 20260.440.600.440.600.60-19,324
Feb 11, 20260.550.620.510.600.609.09%30,768
Feb 10, 20260.570.570.500.550.55-8.33%52,342
Feb 9, 20260.610.650.600.600.60-3.23%8,241
Feb 6, 20260.620.620.580.620.62-1.59%53,663
Feb 5, 20260.660.660.630.630.63-10.00%24,617
Feb 4, 20260.650.700.650.700.707.69%5,562
Feb 3, 20260.610.650.610.650.65-9.72%3,815
Feb 2, 20260.700.720.700.720.72-2,121
Jan 30, 20260.700.720.560.720.722.86%45,356
Jan 29, 20260.720.740.700.700.70-4.11%63,556
Jan 28, 20260.790.850.730.730.73-5.19%15,413
Jan 27, 20260.770.770.750.770.772.67%24,100
Jan 26, 20260.800.820.750.750.75-3.85%66,910
Jan 23, 20260.760.790.750.780.782.63%40,600
Jan 22, 20260.780.780.760.760.76-3.80%21,421
Jan 21, 20260.770.790.760.790.792.60%18,155
Jan 20, 20260.770.780.770.770.77-36,715
Jan 19, 20260.770.770.760.770.77-2.53%30,951
Jan 16, 20260.790.790.770.790.79-62,579
Jan 15, 20260.780.800.770.790.79-33,918
Jan 14, 20260.870.870.770.790.79-12.22%88,952
Jan 13, 20260.810.900.800.900.908.43%76,106
Jan 12, 20260.800.830.770.830.83-142,129
Jan 9, 20260.880.880.830.830.836.41%4,374
Jan 8, 20260.840.870.780.780.78-7.14%19,958
Jan 7, 20260.970.970.790.840.84-15.15%75,612
Jan 6, 20260.891.010.890.990.9913.79%181,200
Jan 5, 20260.800.870.790.870.8710.13%22,065
Jan 2, 20260.810.810.730.790.791.28%19,475
Dec 31, 20250.740.780.730.780.786.85%5,706
Dec 30, 20250.760.760.710.730.73-3.95%35,262
Dec 29, 20250.790.840.730.760.761.33%14,816
Dec 24, 20250.760.790.750.750.75-20,872
Dec 23, 20250.760.860.750.750.75-5.06%49,925
Dec 22, 20250.760.800.760.790.79-1.25%29,911
Dec 19, 20250.760.800.760.800.80-41,914
Dec 18, 20250.800.810.770.800.80-2.44%74,647
Dec 17, 20250.820.820.790.820.822.50%40,541
Dec 16, 20250.810.830.800.800.80-3,976
Dec 15, 20250.800.830.780.800.80-2.44%14,183
Dec 12, 20250.870.870.800.820.82-111,471
Dec 11, 20250.800.840.800.820.82-12,753
Dec 10, 20250.850.870.820.820.821.23%17,209
Dec 9, 20250.840.840.810.810.81-3.57%14,047
Dec 8, 20250.820.860.820.840.84-2.33%5,081
Dec 5, 20250.850.860.800.860.861.18%26,839
Dec 4, 20250.880.910.840.850.85-3.41%24,080
Dec 3, 20250.860.900.860.880.88-3.30%7,849
Dec 2, 20250.830.910.770.910.919.64%54,595
Dec 1, 20250.910.910.750.830.83-8.79%65,625
Nov 28, 20250.920.920.870.910.91-2.15%24,652
Nov 27, 20250.850.930.850.930.935.68%20,951
Nov 26, 20250.860.890.780.880.882.33%22,520
Nov 25, 20250.840.860.810.860.86-4.44%28,034
Nov 24, 20250.800.900.800.900.9015.38%158,229
Nov 21, 20250.980.980.780.780.78-14.29%50,198
Nov 20, 20250.890.970.890.910.91-8.08%14,483
Nov 19, 20250.850.990.810.990.9910.00%17,312
Nov 18, 20250.880.900.790.900.902.27%122,335
Nov 17, 20250.980.980.850.880.88-12.00%32,725
Nov 14, 20251.001.030.881.001.00-8.26%164,019
Nov 13, 20251.211.211.041.091.09-4.39%103,744
Nov 12, 20251.111.231.111.141.141.79%23,326
Nov 11, 20251.241.241.121.121.12-4.27%31,995
Nov 10, 20251.141.211.141.171.172.63%23,730
Nov 7, 20251.191.211.121.141.14-10.24%36,473
Nov 6, 20251.271.271.181.271.271.60%43,532
Nov 5, 20251.251.271.251.251.25-2.34%11,409
Nov 4, 20251.251.301.251.281.281.59%3,097
Nov 3, 20251.291.301.261.261.26-5.97%14,238
Oct 31, 20251.291.341.281.341.34-53,103
Oct 30, 20251.321.371.301.341.340.75%67,190
Oct 29, 20251.391.401.311.331.333.10%61,139
Oct 28, 20251.301.331.291.291.29-2.27%82,708
Oct 27, 20251.331.361.311.321.32-4.35%20,564
Oct 24, 20251.391.391.351.381.38-0.72%16,165
Oct 23, 20251.321.401.321.391.392.96%9,489
Oct 22, 20251.361.441.331.351.35-6.90%70,150
Oct 21, 20251.371.471.341.451.4511.54%53,561
Oct 20, 20251.351.451.281.301.30-10.34%100,690
Oct 17, 20251.351.561.271.451.452.11%110,717
Oct 16, 20251.451.601.421.421.42-2.07%123,912
Oct 15, 20251.511.701.451.451.455.07%305,889
Oct 14, 20251.411.461.341.381.38-1.43%77,451