Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
3.150
+0.020 (0.64%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.13 | 3.20 | 3.05 | 3.15 | 3.15 | 0.64% | 3,241,324 |
| Jun 25, 2026 | 3.14 | 3.24 | 3.09 | 3.13 | 3.13 | - | 572,583 |
| Jun 24, 2026 | 3.04 | 3.14 | 3.04 | 3.13 | 3.13 | 2.96% | 411,131 |
| Jun 23, 2026 | 2.99 | 3.10 | 2.99 | 3.04 | 3.04 | 0.66% | 272,523 |
| Jun 22, 2026 | 3.10 | 3.16 | 2.97 | 3.02 | 3.02 | -3.51% | 217,432 |
| Jun 18, 2026 | 3.13 | 3.21 | 3.10 | 3.13 | 3.13 | 0.32% | 484,561 |
| Jun 17, 2026 | 3.06 | 3.23 | 3.02 | 3.12 | 3.12 | 1.30% | 229,520 |
| Jun 16, 2026 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -1.44% | 896,905 |
| Jun 15, 2026 | 3.15 | 3.21 | 3.11 | 3.13 | 3.13 | 0.81% | 364,564 |
| Jun 12, 2026 | 3.04 | 3.14 | 3.00 | 3.10 | 3.10 | 1.64% | 338,547 |
| Jun 11, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 195,226 |
| Jun 10, 2026 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 3.08% | 199,157 |
| Jun 9, 2026 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | 3.18% | 139,304 |
| Jun 8, 2026 | 2.87 | 2.91 | 2.82 | 2.83 | 2.83 | -1.39% | 102,808 |
| Jun 5, 2026 | 2.85 | 2.91 | 2.81 | 2.87 | 2.87 | 0.35% | 146,047 |
| Jun 4, 2026 | 2.90 | 2.91 | 2.82 | 2.86 | 2.86 | - | 76,758 |
| Jun 3, 2026 | 2.90 | 2.92 | 2.85 | 2.86 | 2.86 | -2.72% | 117,895 |
| Jun 2, 2026 | 2.91 | 2.96 | 2.87 | 2.94 | 2.94 | 1.03% | 98,317 |
| Jun 1, 2026 | 3.04 | 3.05 | 2.91 | 2.91 | 2.91 | -5.06% | 97,188 |
| May 29, 2026 | 3.09 | 3.10 | 3.03 | 3.07 | 3.07 | -1.45% | 116,795 |
| May 28, 2026 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | 0.65% | 122,128 |
| May 27, 2026 | 3.01 | 3.11 | 3.00 | 3.09 | 3.09 | 1.98% | 147,753 |
| May 26, 2026 | 3.01 | 3.06 | 3.01 | 3.03 | 3.03 | 1.00% | 187,619 |
| May 22, 2026 | 3.07 | 3.07 | 2.98 | 3.00 | 3.00 | -1.64% | 260,938 |
| May 21, 2026 | 2.94 | 3.10 | 2.90 | 3.05 | 3.05 | 2.35% | 282,921 |
| May 20, 2026 | 2.78 | 3.00 | 2.78 | 2.98 | 2.98 | 7.19% | 399,747 |
| May 19, 2026 | 2.95 | 2.95 | 2.77 | 2.78 | 2.78 | -4.79% | 300,723 |
| May 18, 2026 | 2.71 | 2.93 | 2.71 | 2.92 | 2.92 | 7.95% | 328,599 |
| May 15, 2026 | 2.67 | 2.76 | 2.67 | 2.73 | 2.71 | 1.11% | 225,261 |
| May 14, 2026 | 2.57 | 2.73 | 2.56 | 2.70 | 2.68 | 6.72% | 377,440 |
| May 13, 2026 | 2.61 | 2.70 | 2.53 | 2.53 | 2.51 | -3.80% | 318,047 |
| May 12, 2026 | 2.82 | 2.87 | 2.61 | 2.63 | 2.61 | -8.36% | 594,798 |
| May 11, 2026 | 3.04 | 3.06 | 2.86 | 2.87 | 2.84 | -4.65% | 268,382 |
| May 8, 2026 | 3.06 | 3.13 | 2.91 | 3.01 | 2.98 | 4.15% | 587,890 |
| May 7, 2026 | 2.93 | 3.00 | 2.88 | 2.89 | 2.86 | -1.70% | 323,717 |
| May 6, 2026 | 2.83 | 2.98 | 2.83 | 2.94 | 2.91 | 4.63% | 252,652 |
| May 5, 2026 | 2.62 | 2.83 | 2.60 | 2.81 | 2.78 | 8.08% | 322,735 |
| May 4, 2026 | 2.73 | 2.74 | 2.58 | 2.60 | 2.58 | -5.11% | 253,226 |
| May 1, 2026 | 2.61 | 2.76 | 2.60 | 2.74 | 2.71 | 5.18% | 248,939 |
| Apr 30, 2026 | 2.60 | 2.64 | 2.58 | 2.61 | 2.58 | -0.95% | 256,246 |
| Apr 29, 2026 | 2.70 | 2.70 | 2.58 | 2.63 | 2.61 | -3.31% | 341,535 |
| Apr 28, 2026 | 2.65 | 2.74 | 2.65 | 2.72 | 2.70 | 1.49% | 204,706 |
| Apr 27, 2026 | 2.69 | 2.73 | 2.65 | 2.68 | 2.66 | -1.83% | 211,975 |
| Apr 24, 2026 | 2.68 | 2.78 | 2.63 | 2.73 | 2.71 | 1.49% | 151,768 |
| Apr 23, 2026 | 2.74 | 2.74 | 2.64 | 2.69 | 2.67 | -1.82% | 213,437 |
| Apr 22, 2026 | 2.82 | 2.82 | 2.72 | 2.74 | 2.71 | -2.49% | 102,532 |
| Apr 21, 2026 | 2.90 | 2.93 | 2.80 | 2.81 | 2.78 | -3.44% | 130,223 |
| Apr 20, 2026 | 3.04 | 3.04 | 2.89 | 2.91 | 2.88 | -0.68% | 150,317 |
| Apr 17, 2026 | 2.85 | 3.00 | 2.84 | 2.93 | 2.90 | 4.27% | 150,005 |
| Apr 16, 2026 | 2.71 | 2.82 | 2.70 | 2.81 | 2.78 | 3.31% | 160,236 |
| Apr 15, 2026 | 2.70 | 2.73 | 2.66 | 2.72 | 2.70 | 0.37% | 214,356 |
| Apr 14, 2026 | 2.69 | 2.74 | 2.68 | 2.71 | 2.69 | 0.74% | 349,011 |
| Apr 13, 2026 | 2.70 | 2.72 | 2.67 | 2.69 | 2.67 | -1.47% | 128,704 |
| Apr 10, 2026 | 2.76 | 2.78 | 2.72 | 2.73 | 2.71 | -1.09% | 152,132 |
| Apr 9, 2026 | 2.72 | 2.77 | 2.68 | 2.76 | 2.73 | 0.36% | 132,013 |
| Apr 8, 2026 | 2.76 | 2.80 | 2.71 | 2.75 | 2.72 | 3.38% | 147,603 |
| Apr 7, 2026 | 2.67 | 2.70 | 2.64 | 2.66 | 2.64 | -1.48% | 89,198 |
| Apr 6, 2026 | 2.67 | 2.72 | 2.64 | 2.70 | 2.68 | 0.37% | 109,194 |
| Apr 2, 2026 | 2.68 | 2.70 | 2.63 | 2.69 | 2.67 | - | 136,523 |
| Apr 1, 2026 | 2.71 | 2.74 | 2.69 | 2.69 | 2.67 | -1.10% | 99,539 |
| Mar 31, 2026 | 2.71 | 2.73 | 2.63 | 2.72 | 2.70 | 3.03% | 144,231 |
| Mar 30, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.62 | -1.12% | 208,368 |
| Mar 27, 2026 | 2.68 | 2.69 | 2.62 | 2.67 | 2.65 | -1.48% | 236,313 |
| Mar 26, 2026 | 2.74 | 2.78 | 2.69 | 2.71 | 2.69 | -2.17% | 110,411 |
| Mar 25, 2026 | 2.80 | 2.86 | 2.73 | 2.77 | 2.74 | - | 147,100 |
| Mar 24, 2026 | 2.73 | 2.79 | 2.70 | 2.77 | 2.74 | 1.47% | 169,907 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.71 | 1.11% | 255,648 |
| Mar 20, 2026 | 2.65 | 2.70 | 2.59 | 2.70 | 2.68 | 1.89% | 418,775 |
| Mar 19, 2026 | 2.63 | 2.73 | 2.62 | 2.65 | 2.63 | -0.38% | 202,288 |
| Mar 18, 2026 | 2.69 | 2.75 | 2.64 | 2.66 | 2.64 | -1.12% | 255,776 |
| Mar 17, 2026 | 2.83 | 2.85 | 2.69 | 2.69 | 2.67 | -4.61% | 252,349 |
| Mar 16, 2026 | 2.79 | 2.91 | 2.78 | 2.82 | 2.79 | 2.55% | 268,265 |
| Mar 13, 2026 | 2.88 | 2.90 | 2.75 | 2.78 | 2.72 | -3.65% | 324,408 |
| Mar 12, 2026 | 2.97 | 2.98 | 2.87 | 2.88 | 2.83 | -5.57% | 248,627 |
| Mar 11, 2026 | 3.03 | 3.08 | 2.94 | 3.05 | 2.99 | 0.33% | 225,519 |
| Mar 10, 2026 | 2.99 | 3.12 | 2.98 | 3.04 | 2.99 | 2.01% | 284,576 |
| Mar 9, 2026 | 2.98 | 3.07 | 2.83 | 2.98 | 2.93 | -0.33% | 501,153 |
| Mar 6, 2026 | 3.06 | 3.09 | 2.91 | 2.99 | 2.94 | -3.55% | 552,830 |
| Mar 5, 2026 | 3.11 | 3.18 | 3.06 | 3.10 | 3.04 | -2.21% | 232,528 |
| Mar 4, 2026 | 3.14 | 3.22 | 3.07 | 3.17 | 3.11 | 1.93% | 160,791 |
| Mar 3, 2026 | 3.15 | 3.15 | 3.06 | 3.11 | 3.05 | -4.60% | 313,181 |
| Mar 2, 2026 | 3.12 | 3.27 | 3.06 | 3.26 | 3.20 | 3.16% | 260,750 |
| Feb 27, 2026 | 3.19 | 3.22 | 3.14 | 3.16 | 3.10 | -1.10% | 365,729 |
| Feb 26, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.14 | -0.16% | 294,714 |
| Feb 25, 2026 | 3.25 | 3.28 | 3.17 | 3.20 | 3.14 | -0.62% | 423,768 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.21 | 3.22 | 3.16 | -2.13% | 244,844 |
| Feb 23, 2026 | 3.37 | 3.37 | 3.17 | 3.29 | 3.23 | -2.08% | 198,042 |
| Feb 20, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.30 | 2.75% | 266,507 |
| Feb 19, 2026 | 3.28 | 3.43 | 3.25 | 3.27 | 3.21 | -0.91% | 325,083 |
| Feb 18, 2026 | 3.25 | 3.44 | 3.22 | 3.30 | 3.24 | 1.54% | 275,981 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.20 | 3.25 | 3.19 | -3.27% | 260,056 |
| Feb 13, 2026 | 3.25 | 3.47 | 3.23 | 3.36 | 3.30 | 4.35% | 181,434 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.21 | 3.22 | 3.16 | -6.67% | 494,464 |
| Feb 11, 2026 | 3.59 | 3.69 | 3.44 | 3.45 | 3.39 | -4.43% | 299,618 |
| Feb 10, 2026 | 3.65 | 3.71 | 3.52 | 3.61 | 3.54 | -0.82% | 141,421 |
| Feb 9, 2026 | 3.66 | 3.76 | 3.52 | 3.64 | 3.57 | 0.55% | 117,658 |
| Feb 6, 2026 | 3.60 | 3.73 | 3.54 | 3.62 | 3.55 | 1.40% | 140,037 |
| Feb 5, 2026 | 3.68 | 3.75 | 3.52 | 3.57 | 3.51 | -3.77% | 206,214 |
| Feb 4, 2026 | 3.76 | 3.78 | 3.63 | 3.71 | 3.64 | -0.80% | 138,734 |
| Feb 3, 2026 | 3.81 | 3.89 | 3.67 | 3.74 | 3.67 | -1.58% | 138,913 |