Clarus Corporation (CLAR)
NASDAQ: CLAR · Real-Time Price · USD
2.735
+0.055 (2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
2.720
-0.015 (-0.55%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Clarus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.65 | 2.74 | 2.65 | 2.72 | 2.72 | 1.49% | 204,706 |
| Apr 27, 2026 | 2.69 | 2.73 | 2.65 | 2.68 | 2.68 | -1.83% | 211,891 |
| Apr 24, 2026 | 2.68 | 2.78 | 2.63 | 2.73 | 2.73 | 1.49% | 151,768 |
| Apr 23, 2026 | 2.74 | 2.74 | 2.64 | 2.69 | 2.69 | -1.82% | 213,437 |
| Apr 22, 2026 | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -2.49% | 102,522 |
| Apr 21, 2026 | 2.90 | 2.93 | 2.80 | 2.81 | 2.81 | -3.44% | 130,171 |
| Apr 20, 2026 | 3.04 | 3.04 | 2.89 | 2.91 | 2.91 | -0.68% | 150,317 |
| Apr 17, 2026 | 2.85 | 3.00 | 2.84 | 2.93 | 2.93 | 4.27% | 150,003 |
| Apr 16, 2026 | 2.71 | 2.82 | 2.70 | 2.81 | 2.81 | 3.31% | 160,228 |
| Apr 15, 2026 | 2.70 | 2.73 | 2.66 | 2.72 | 2.72 | 0.37% | 214,355 |
| Apr 14, 2026 | 2.69 | 2.74 | 2.68 | 2.71 | 2.71 | 0.74% | 349,011 |
| Apr 13, 2026 | 2.70 | 2.72 | 2.67 | 2.69 | 2.69 | -1.47% | 128,704 |
| Apr 10, 2026 | 2.76 | 2.78 | 2.72 | 2.73 | 2.73 | -1.09% | 152,132 |
| Apr 9, 2026 | 2.72 | 2.77 | 2.68 | 2.76 | 2.76 | 0.36% | 132,013 |
| Apr 8, 2026 | 2.76 | 2.80 | 2.71 | 2.75 | 2.75 | 3.38% | 147,590 |
| Apr 7, 2026 | 2.67 | 2.70 | 2.64 | 2.66 | 2.66 | -1.48% | 88,903 |
| Apr 6, 2026 | 2.67 | 2.72 | 2.64 | 2.70 | 2.70 | 0.37% | 109,194 |
| Apr 2, 2026 | 2.68 | 2.70 | 2.63 | 2.69 | 2.69 | - | 136,523 |
| Apr 1, 2026 | 2.71 | 2.74 | 2.69 | 2.69 | 2.69 | -1.10% | 99,539 |
| Mar 31, 2026 | 2.71 | 2.73 | 2.63 | 2.72 | 2.72 | 3.03% | 144,227 |
| Mar 30, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -1.12% | 208,368 |
| Mar 27, 2026 | 2.68 | 2.69 | 2.62 | 2.67 | 2.67 | -1.48% | 236,313 |
| Mar 26, 2026 | 2.74 | 2.78 | 2.69 | 2.71 | 2.71 | -2.17% | 110,411 |
| Mar 25, 2026 | 2.80 | 2.86 | 2.73 | 2.77 | 2.77 | - | 147,100 |
| Mar 24, 2026 | 2.73 | 2.79 | 2.70 | 2.77 | 2.77 | 1.47% | 169,907 |
| Mar 23, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | 1.11% | 255,648 |
| Mar 20, 2026 | 2.65 | 2.70 | 2.59 | 2.70 | 2.70 | 1.89% | 418,775 |
| Mar 19, 2026 | 2.63 | 2.73 | 2.62 | 2.65 | 2.65 | -0.38% | 202,288 |
| Mar 18, 2026 | 2.69 | 2.75 | 2.64 | 2.66 | 2.66 | -1.12% | 255,776 |
| Mar 17, 2026 | 2.83 | 2.85 | 2.69 | 2.69 | 2.69 | -4.61% | 252,349 |
| Mar 16, 2026 | 2.79 | 2.91 | 2.78 | 2.82 | 2.82 | 1.62% | 268,265 |
| Mar 13, 2026 | 2.88 | 2.90 | 2.75 | 2.78 | 2.75 | -3.65% | 324,408 |
| Mar 12, 2026 | 2.97 | 2.98 | 2.87 | 2.88 | 2.85 | -5.57% | 248,627 |
| Mar 11, 2026 | 3.03 | 3.08 | 2.94 | 3.05 | 3.02 | 0.33% | 225,519 |
| Mar 10, 2026 | 2.99 | 3.12 | 2.98 | 3.04 | 3.01 | 2.01% | 284,576 |
| Mar 9, 2026 | 2.98 | 3.07 | 2.83 | 2.98 | 2.95 | -0.33% | 501,153 |
| Mar 6, 2026 | 3.06 | 3.09 | 2.91 | 2.99 | 2.96 | -3.55% | 552,830 |
| Mar 5, 2026 | 3.11 | 3.18 | 3.06 | 3.10 | 3.07 | -2.21% | 232,528 |
| Mar 4, 2026 | 3.14 | 3.22 | 3.07 | 3.17 | 3.14 | 1.93% | 160,791 |
| Mar 3, 2026 | 3.15 | 3.15 | 3.06 | 3.11 | 3.08 | -4.60% | 313,181 |
| Mar 2, 2026 | 3.12 | 3.27 | 3.06 | 3.26 | 3.23 | 3.16% | 260,750 |
| Feb 27, 2026 | 3.19 | 3.22 | 3.14 | 3.16 | 3.13 | -1.10% | 365,729 |
| Feb 26, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.17 | -0.16% | 294,714 |
| Feb 25, 2026 | 3.25 | 3.28 | 3.17 | 3.20 | 3.17 | -0.62% | 423,768 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.21 | 3.22 | 3.19 | -2.13% | 244,844 |
| Feb 23, 2026 | 3.37 | 3.37 | 3.17 | 3.29 | 3.26 | -2.08% | 198,042 |
| Feb 20, 2026 | 3.25 | 3.38 | 3.25 | 3.36 | 3.33 | 2.75% | 266,507 |
| Feb 19, 2026 | 3.28 | 3.43 | 3.25 | 3.27 | 3.24 | -0.91% | 325,083 |
| Feb 18, 2026 | 3.25 | 3.44 | 3.22 | 3.30 | 3.27 | 1.54% | 275,981 |
| Feb 17, 2026 | 3.36 | 3.36 | 3.20 | 3.25 | 3.22 | -3.27% | 260,056 |
| Feb 13, 2026 | 3.25 | 3.47 | 3.23 | 3.36 | 3.33 | 4.35% | 181,434 |
| Feb 12, 2026 | 3.48 | 3.48 | 3.21 | 3.22 | 3.19 | -6.67% | 494,464 |
| Feb 11, 2026 | 3.59 | 3.69 | 3.44 | 3.45 | 3.42 | -4.43% | 299,618 |
| Feb 10, 2026 | 3.65 | 3.71 | 3.52 | 3.61 | 3.58 | -0.82% | 141,421 |
| Feb 9, 2026 | 3.66 | 3.76 | 3.52 | 3.64 | 3.61 | 0.55% | 117,658 |
| Feb 6, 2026 | 3.60 | 3.73 | 3.54 | 3.62 | 3.59 | 1.40% | 140,037 |
| Feb 5, 2026 | 3.68 | 3.75 | 3.52 | 3.57 | 3.54 | -3.77% | 206,214 |
| Feb 4, 2026 | 3.76 | 3.78 | 3.63 | 3.71 | 3.68 | -0.80% | 138,734 |
| Feb 3, 2026 | 3.81 | 3.89 | 3.67 | 3.74 | 3.71 | -1.58% | 138,913 |
| Feb 2, 2026 | 3.84 | 3.92 | 3.76 | 3.80 | 3.77 | -0.78% | 143,654 |
| Jan 30, 2026 | 3.70 | 3.90 | 3.65 | 3.83 | 3.80 | 3.51% | 172,822 |
| Jan 29, 2026 | 3.58 | 3.88 | 3.56 | 3.70 | 3.67 | 3.35% | 239,850 |
| Jan 28, 2026 | 3.58 | 3.61 | 3.49 | 3.58 | 3.55 | 0.28% | 184,185 |
| Jan 27, 2026 | 3.55 | 3.60 | 3.50 | 3.57 | 3.54 | 0.28% | 248,520 |
| Jan 26, 2026 | 3.62 | 3.68 | 3.55 | 3.56 | 3.53 | -1.39% | 241,623 |
| Jan 23, 2026 | 3.63 | 3.66 | 3.57 | 3.61 | 3.58 | -1.37% | 85,642 |
| Jan 22, 2026 | 3.71 | 3.79 | 3.62 | 3.66 | 3.63 | -0.81% | 82,270 |
| Jan 21, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.66 | 4.83% | 92,224 |
| Jan 20, 2026 | 3.72 | 3.79 | 3.50 | 3.52 | 3.49 | -5.88% | 150,527 |
| Jan 16, 2026 | 3.83 | 3.83 | 3.72 | 3.74 | 3.71 | -2.35% | 117,391 |
| Jan 15, 2026 | 3.74 | 3.86 | 3.70 | 3.83 | 3.80 | 2.41% | 105,012 |
| Jan 14, 2026 | 3.73 | 3.79 | 3.69 | 3.74 | 3.71 | 0.54% | 78,673 |
| Jan 13, 2026 | 3.65 | 3.75 | 3.61 | 3.72 | 3.69 | 2.48% | 85,526 |
| Jan 12, 2026 | 3.62 | 3.67 | 3.55 | 3.63 | 3.60 | 0.55% | 116,529 |
| Jan 9, 2026 | 3.55 | 3.68 | 3.50 | 3.61 | 3.58 | 1.69% | 115,065 |
| Jan 8, 2026 | 3.41 | 3.60 | 3.39 | 3.55 | 3.52 | 3.50% | 112,839 |
| Jan 7, 2026 | 3.48 | 3.55 | 3.43 | 3.43 | 3.40 | -1.44% | 200,846 |
| Jan 6, 2026 | 3.41 | 3.49 | 3.37 | 3.48 | 3.45 | 2.05% | 117,632 |
| Jan 5, 2026 | 3.36 | 3.48 | 3.36 | 3.41 | 3.38 | 1.49% | 84,197 |
| Jan 2, 2026 | 3.35 | 3.40 | 3.31 | 3.36 | 3.33 | 0.30% | 102,200 |
| Dec 31, 2025 | 3.35 | 3.37 | 3.29 | 3.35 | 3.32 | 0.60% | 117,646 |
| Dec 30, 2025 | 3.33 | 3.40 | 3.30 | 3.33 | 3.30 | -0.60% | 120,870 |
| Dec 29, 2025 | 3.37 | 3.37 | 3.30 | 3.35 | 3.32 | -0.89% | 240,053 |
| Dec 26, 2025 | 3.41 | 3.41 | 3.37 | 3.38 | 3.35 | -0.88% | 42,224 |
| Dec 24, 2025 | 3.40 | 3.42 | 3.35 | 3.41 | 3.38 | - | 34,003 |
| Dec 23, 2025 | 3.39 | 3.53 | 3.38 | 3.41 | 3.38 | 0.59% | 140,205 |
| Dec 22, 2025 | 3.39 | 3.44 | 3.37 | 3.39 | 3.36 | - | 141,905 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.35 | 3.39 | 3.36 | -0.29% | 226,471 |
| Dec 18, 2025 | 3.40 | 3.48 | 3.34 | 3.40 | 3.37 | - | 189,221 |
| Dec 17, 2025 | 3.40 | 3.42 | 3.35 | 3.40 | 3.37 | 1.19% | 154,539 |
| Dec 16, 2025 | 3.39 | 3.40 | 3.34 | 3.36 | 3.33 | -1.18% | 97,766 |
| Dec 15, 2025 | 3.41 | 3.43 | 3.33 | 3.40 | 3.37 | 0.59% | 166,254 |
| Dec 12, 2025 | 3.52 | 3.54 | 3.37 | 3.38 | 3.35 | -3.15% | 210,866 |
| Dec 11, 2025 | 3.51 | 3.57 | 3.40 | 3.49 | 3.46 | - | 175,690 |
| Dec 10, 2025 | 3.45 | 3.57 | 3.44 | 3.49 | 3.46 | 1.45% | 315,725 |
| Dec 9, 2025 | 3.46 | 3.50 | 3.43 | 3.44 | 3.41 | - | 68,981 |
| Dec 8, 2025 | 3.54 | 3.54 | 3.42 | 3.44 | 3.41 | -1.99% | 53,590 |
| Dec 5, 2025 | 3.55 | 3.63 | 3.50 | 3.51 | 3.48 | -1.40% | 87,299 |
| Dec 4, 2025 | 3.68 | 3.68 | 3.51 | 3.56 | 3.53 | -3.78% | 149,360 |
| Dec 3, 2025 | 3.58 | 3.71 | 3.50 | 3.70 | 3.67 | 3.64% | 97,511 |