Dark

CLAR
Clarus Corporation Common Stock
stock NASDAQ

Market Open

Aug 4, 2026 12:46:04 PM EDT

3.32USD+0.151%(+0.01)27,692

3.31Bid 3.32Ask 0.01Spread

Pre-market

0.00USD-100.000%(-3.21)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

3.31USD+0.151%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	3.3100	3.3400	3.29000	3.3200	+0.302%	27,692	0.000%
2026-08-03	3.2200	3.3250	3.22000	3.3100	+3.115%	75,372	+0.302%
2026-07-31	3.2000	3.2300	3.16000	3.2100	0.000%	67,657	+3.427%
2026-07-30	3.2500	3.2900	3.20000	3.2100	-1.534%	80,061	+3.427%
2026-07-29	3.3300	3.3500	3.25500	3.2600	-2.102%	80,138	+1.840%
2026-07-28	3.2500	3.3600	3.24000	3.3300	+1.835%	101,242	-0.300%
2026-07-27	3.2700	3.3200	3.26500	3.2700	+0.307%	53,578	+1.529%
2026-07-24	3.2600	3.3000	3.25000	3.2600	0.000%	100,835	+1.840%
2026-07-23	3.3100	3.3200	3.23000	3.2600	-2.687%	98,965	+1.840%
2026-07-22	3.3600	3.4150	3.31000	3.3500	-0.298%	107,980	-0.896%
2026-07-21	3.3400	3.3800	3.30000	3.3600	0.000%	83,746	-1.190%
2026-07-20	3.4400	3.4495	3.34000	3.3600	-2.041%	49,043	-1.190%
2026-07-17	3.4000	3.4650	3.39000	3.4300	+0.292%	73,262	-3.207%
2026-07-16	3.3300	3.4350	3.33000	3.4200	+2.395%	80,021	-2.924%
2026-07-15	3.2700	3.3850	3.27000	3.3400	+2.454%	51,867	-0.599%
2026-07-14	3.3900	3.3900	3.25000	3.2600	-3.550%	101,549	+1.840%
2026-07-13	3.3600	3.4600	3.34500	3.3800	+0.595%	182,993	-1.775%
2026-07-10	3.2800	3.3750	3.26500	3.3600	+2.439%	271,814	-1.190%
2026-07-09	3.2200	3.2900	3.21500	3.2800	+2.181%	84,042	+1.220%
2026-07-08	3.1800	3.2200	3.14500	3.2100	+0.943%	134,824	+3.427%
2026-07-07	3.1600	3.2050	3.14000	3.1800	+0.633%	127,403	+4.403%
2026-07-06	3.1500	3.2300	3.12914	3.1600	0.000%	99,473	+5.063%
2026-07-02	3.2200	3.2200	3.11500	3.1600	-1.558%	160,158	+5.063%
2026-07-01	3.1300	3.2350	3.12000	3.2100	+1.905%	239,765	+3.427%
2026-06-30	3.2300	3.2650	3.15000	3.1500	-2.778%	201,262	+5.397%
2026-06-29	3.1500	3.3250	3.08500	3.2400	+2.857%	315,809	+2.469%
2026-06-26	3.1300	3.1950	3.05000	3.1500	+0.639%	3,241,325	+5.397%
2026-06-25	3.1400	3.2388	3.08500	3.1300	0.000%	572,583	+6.070%
2026-06-24	3.0400	3.1400	3.04000	3.1300	+2.961%	411,131	+6.070%
2026-06-23	2.9900	3.0950	2.98500	3.0400	+0.662%	272,524	+9.211%
2026-06-22	3.1000	3.1600	2.96500	3.0200	-3.514%	217,433	+9.934%
2026-06-18	3.1300	3.2100	3.10000	3.1300	+0.321%	484,561	+6.070%
2026-06-17	3.0600	3.2250	3.02000	3.1200	+1.299%	229,521	+6.410%
2026-06-16	3.1500	3.1600	3.07000	3.0800	-1.440%	896,906	+7.792%
2026-06-15	3.1500	3.2050	3.10500	3.1250	+0.806%	364,564	+6.240%
2026-06-12	3.0400	3.1350	3.00000	3.1000	+1.639%	338,547	+7.097%
2026-06-11	3.0100	3.0600	2.99500	3.0500	+1.329%	195,226	+8.852%
2026-06-10	2.9300	3.0350	2.93000	3.0100	+3.082%	199,158	+10.299%
2026-06-09	2.9050	2.9500	2.86000	2.9200	+3.180%	139,304	+13.699%
2026-06-08	2.8700	2.9050	2.81500	2.8300	-1.394%	102,808	+17.314%
2026-06-05	2.8500	2.9050	2.81000	2.8700	+0.350%	146,047	+15.679%
2026-06-04	2.9000	2.9100	2.81500	2.8600	0.000%	76,759	+16.084%
2026-06-03	2.9000	2.9200	2.84500	2.8600	-2.721%	117,895	+16.084%
2026-06-02	2.9100	2.9600	2.86500	2.9400	+1.031%	98,317	+12.925%
2026-06-01	3.0400	3.0500	2.90500	2.9100	-5.057%	97,188	+14.089%
2026-05-29	3.0900	3.0950	3.03000	3.0650	-1.447%	116,796	+8.320%
2026-05-28	3.1000	3.1400	3.05500	3.1100	+0.647%	122,129	+6.752%
2026-05-27	3.0100	3.1050	3.00000	3.0900	+1.980%	147,753	+7.443%
2026-05-26	3.0100	3.0600	3.01000	3.0300	+1.000%	187,619	+9.571%
2026-05-22	3.0700	3.0700	2.97500	3.0000	-1.639%	260,938	+10.667%
2026-05-21	2.9400	3.1000	2.89500	3.0500	+2.349%	282,918	+8.852%
2026-05-20	2.7800	3.0000	2.78000	2.9800	+7.194%	399,747	+11.409%
2026-05-19	2.9500	2.9500	2.77000	2.7800	-4.795%	300,723	+19.424%
2026-05-18	2.7100	2.9300	2.71000	2.9200	+6.960%	328,600	+13.699%
2026-05-15	2.6700	2.7600	2.67000	2.7300	+1.111%	225,261	+21.612%
2026-05-14	2.5700	2.7250	2.56000	2.7000	+6.719%	377,440	+22.963%
2026-05-13	2.6100	2.7000	2.52500	2.5300	-3.802%	318,048	+31.225%
2026-05-12	2.8200	2.8700	2.61000	2.6300	-8.362%	594,798	+26.236%
2026-05-11	3.0400	3.0550	2.86000	2.8700	-4.651%	268,382	+15.679%
2026-05-08	3.0600	3.1250	2.90500	3.0100	+4.152%	587,890	+10.299%
2026-05-07	2.9300	2.9950	2.88000	2.8900	-1.701%	323,717	+14.879%
2026-05-06	2.8300	2.9750	2.83000	2.9400	+4.626%	252,653	+12.925%
2026-05-05	2.6200	2.8300	2.59500	2.8100	+8.077%	322,736	+18.149%
2026-05-04	2.7300	2.7400	2.57500	2.6000	-5.109%	253,226	+27.692%
2026-05-01	2.6100	2.7550	2.60000	2.7400	+5.182%	248,940	+21.168%
2026-04-30	2.6000	2.6400	2.58010	2.6050	-0.951%	256,246	+27.447%
2026-04-29	2.7000	2.7000	2.58000	2.6300	-3.309%	341,535	+26.236%
2026-04-28	2.6500	2.7350	2.65000	2.7200	+1.493%	204,707	+22.059%
2026-04-27	2.6900	2.7300	2.65000	2.6800	-1.832%	211,966	+23.881%
2026-04-24	2.6800	2.7750	2.63000	2.7300	+1.487%	151,768	+21.612%
2026-04-23	2.7400	2.7400	2.64000	2.6900	-1.825%	213,437	+23.420%
2026-04-22	2.8200	2.8200	2.72000	2.7400	-2.491%	102,533	+21.168%
2026-04-21	2.9000	2.9300	2.80000	2.8100	-3.436%	130,223	+18.149%
2026-04-20	3.0350	3.0350	2.89000	2.9100	-0.683%	150,318	+14.089%
2026-04-17	2.8500	2.9950	2.84000	2.9300	+4.270%	150,005	+13.311%
2026-04-16	2.7100	2.8200	2.70000	2.8100	+3.309%	160,236	+18.149%
2026-04-15	2.7000	2.7300	2.66010	2.7200	+0.369%	214,356	+22.059%
2026-04-14	2.6900	2.7400	2.68000	2.7100	+0.743%	349,012	+22.509%
2026-04-13	2.7000	2.7150	2.67000	2.6900	-1.465%	128,704	+23.420%
2026-04-10	2.7600	2.7800	2.72000	2.7300	-1.087%	152,132	+21.612%
2026-04-09	2.7200	2.7700	2.68000	2.7600	+0.364%	132,013	+20.290%
2026-04-08	2.7600	2.8000	2.71000	2.7500	+3.383%	147,603	+20.727%
2026-04-07	2.6700	2.6950	2.64000	2.6600	-1.481%	89,199	+24.812%
2026-04-06	2.6700	2.7150	2.63500	2.7000	+0.372%	109,195	+22.963%
2026-04-02	2.6800	2.7000	2.63000	2.6900	0.000%	136,524	+23.420%
2026-04-01	2.7100	2.7400	2.68500	2.6900	-1.103%	99,540	+23.420%
2026-03-31	2.7100	2.7250	2.63260	2.7200	+3.030%	144,231	+22.059%
2026-03-30	2.7000	2.7000	2.63500	2.6400	-1.124%	208,369	+25.758%
2026-03-27	2.6800	2.6900	2.62000	2.6700	-1.476%	236,314	+24.345%
2026-03-26	2.7400	2.7750	2.69000	2.7100	-2.166%	110,412	+22.509%
2026-03-25	2.8000	2.8600	2.73000	2.7700	0.000%	147,101	+19.856%
2026-03-24	2.7300	2.7900	2.70000	2.7700	+1.465%	169,907	+19.856%
2026-03-23	2.8000	2.8000	2.70000	2.7300	+1.111%	255,648	+21.612%
2026-03-20	2.6500	2.7000	2.59000	2.7000	+1.887%	418,846	+22.963%
2026-03-19	2.6300	2.7300	2.62000	2.6500	-0.376%	202,288	+25.283%
2026-03-18	2.6900	2.7500	2.64000	2.6600	-1.115%	255,776	+24.812%
2026-03-17	2.8300	2.8450	2.68500	2.6900	-4.610%	252,350	+23.420%
2026-03-16	2.7900	2.9050	2.78000	2.8200	+1.622%	268,265	+17.730%
2026-03-13	2.8800	2.9030	2.74500	2.7750	-3.646%	324,409	+19.640%
2026-03-12	2.9700	2.9800	2.87000	2.8800	-5.574%	248,627	+15.278%
2026-03-11	3.0300	3.0800	2.94400	3.0500	+0.329%	225,519	+8.852%
2026-03-10	2.9900	3.1150	2.98000	3.0400	+2.013%	284,577	+9.211%
2026-03-09	2.9800	3.0650	2.82500	2.9800	-0.334%	501,153	+11.409%
2026-03-06	3.0600	3.0850	2.91000	2.9900	-3.548%	552,831	+11.037%
2026-03-05	3.1100	3.1750	3.06000	3.1000	-2.208%	232,529	+7.097%
2026-03-04	3.1400	3.2200	3.07000	3.1700	+1.929%	160,792	+4.732%
2026-03-03	3.1500	3.1500	3.06000	3.1100	-4.601%	313,181	+6.752%
2026-03-02	3.1200	3.2700	3.06000	3.2600	+3.165%	260,617	+1.840%
2026-02-27	3.1900	3.2200	3.13500	3.1600	-1.095%	365,729	+5.063%
2026-02-26	3.2000	3.2200	3.14000	3.1950	-0.156%	294,714	+3.912%
2026-02-25	3.2500	3.2800	3.17000	3.2000	-0.621%	423,769	+3.750%
2026-02-24	3.3000	3.3020	3.21000	3.2200	-2.128%	269,298	+3.106%
2026-02-23	3.3700	3.3700	3.17410	3.2900	-2.083%	198,042	+0.912%
2026-02-20	3.2500	3.3800	3.25000	3.3600	+2.752%	266,507	-1.190%
2026-02-19	3.2800	3.4250	3.24500	3.2700	-0.909%	325,083	+1.529%
2026-02-18	3.2500	3.4400	3.22000	3.3000	+1.538%	275,981	+0.606%
2026-02-17	3.3600	3.3600	3.20000	3.2500	-3.274%	260,056	+2.154%
2026-02-13	3.2500	3.4700	3.23000	3.3600	+4.348%	181,434	-1.190%
2026-02-12	3.4800	3.4800	3.21000	3.2200	-6.667%	494,464	+3.106%
2026-02-11	3.5900	3.6880	3.43500	3.4500	-4.432%	299,618	-3.768%
2026-02-10	3.6500	3.7100	3.52000	3.6100	-0.824%	141,421	-8.033%
2026-02-09	3.6600	3.7589	3.52000	3.6400	+0.552%	117,510	-8.791%
2026-02-06	3.6000	3.7300	3.54000	3.6200	+1.401%	140,037	-8.287%
2026-02-05	3.6800	3.7500	3.52000	3.5700	-3.774%	206,214	-7.003%
2026-02-04	3.7600	3.7800	3.63000	3.7100	-0.802%	138,734	-10.512%
2026-02-03	3.8100	3.8919	3.67000	3.7400	-1.579%	138,913	-11.230%
2026-02-02	3.8400	3.9200	3.76000	3.8000	-0.783%	143,654	-12.632%
2026-01-30	3.7000	3.9000	3.64500	3.8300	+3.514%	172,822	-13.316%
2026-01-29	3.5800	3.8800	3.56100	3.7000	+3.352%	239,849	-10.270%
2026-01-28	3.5800	3.6120	3.49000	3.5800	+0.280%	184,185	-7.263%
2026-01-27	3.5500	3.6000	3.50000	3.5700	+0.281%	248,520	-7.003%
2026-01-26	3.6200	3.6750	3.55000	3.5600	-1.385%	241,623	-6.742%
2026-01-23	3.6300	3.6600	3.57000	3.6100	-1.366%	85,642	-8.033%
2026-01-22	3.7100	3.7900	3.61990	3.6600	-0.813%	82,270	-9.290%
2026-01-21	3.5500	3.6900	3.55000	3.6900	+4.830%	92,224	-10.027%
2026-01-20	3.7200	3.7900	3.50000	3.5200	-5.882%	150,527	-5.682%
2026-01-16	3.8300	3.8320	3.72000	3.7400	-2.350%	117,391	-11.230%
2026-01-15	3.7400	3.8600	3.70000	3.8300	+2.406%	105,012	-13.316%
2026-01-14	3.7300	3.7900	3.69000	3.7400	+0.538%	78,673	-11.230%
2026-01-13	3.6500	3.7500	3.61000	3.7200	+2.479%	85,526	-10.753%
2026-01-12	3.6200	3.6650	3.55000	3.6300	+0.554%	116,529	-8.540%
2026-01-09	3.5500	3.6750	3.50000	3.6100	+1.690%	113,339	-8.033%
2026-01-08	3.4100	3.5950	3.39000	3.5500	+3.499%	112,839	-6.479%
2026-01-07	3.4800	3.5450	3.42500	3.4300	-1.437%	200,846	-3.207%
2026-01-06	3.4100	3.4900	3.37000	3.4800	+2.053%	117,632	-4.598%
2026-01-05	3.3600	3.4750	3.36000	3.4100	+1.488%	84,197	-2.639%
2026-01-02	3.3500	3.4000	3.30500	3.3600	+0.299%	102,200	-1.190%
2025-12-31	3.3500	3.3700	3.29000	3.3500	+0.601%	117,646	-0.896%
2025-12-30	3.3300	3.3950	3.30000	3.3300	-0.597%	120,870	-0.300%
2025-12-29	3.3700	3.3700	3.29500	3.3500	-0.888%	240,053	-0.896%
2025-12-26	3.4100	3.4100	3.36500	3.3800	-0.880%	42,224	-1.775%
2025-12-24	3.3980	3.4225	3.35010	3.4100	0.000%	34,003	-2.639%
2025-12-23	3.3900	3.5300	3.38000	3.4100	+0.590%	140,205	-2.639%
2025-12-22	3.3900	3.4400	3.37100	3.3900	0.000%	141,905	-2.065%
2025-12-19	3.4000	3.4200	3.35000	3.3900	-0.294%	226,471	-2.065%
2025-12-18	3.4000	3.4750	3.34070	3.4000	0.000%	189,221	-2.353%
2025-12-17	3.4000	3.4200	3.34500	3.4000	+1.190%	154,539	-2.353%
2025-12-16	3.3900	3.4000	3.34000	3.3600	-1.176%	97,766	-1.190%
2025-12-15	3.4100	3.4250	3.33000	3.4000	+0.592%	166,254	-2.353%
2025-12-12	3.5200	3.5400	3.37000	3.3800	-3.152%	210,866	-1.775%
2025-12-11	3.5100	3.5700	3.40000	3.4900	0.000%	175,690	-4.871%
2025-12-10	3.4500	3.5700	3.44340	3.4900	+1.453%	315,725	-4.871%
2025-12-09	3.4600	3.4993	3.43000	3.4400	0.000%	68,981	-3.488%
2025-12-08	3.5400	3.5400	3.42000	3.4400	-1.994%	53,590	-3.488%
2025-12-05	3.5500	3.6250	3.50000	3.5100	-1.404%	87,299	-5.413%
2025-12-04	3.6800	3.6800	3.51000	3.5600	-3.784%	149,360	-6.742%
2025-12-03	3.5800	3.7100	3.49600	3.7000	+3.641%	97,511	-10.270%
2025-12-02	3.5300	3.6300	3.49500	3.5700	+0.847%	116,609	-7.003%
2025-12-01	3.5400	3.6300	3.53000	3.5400	-1.117%	66,192	-6.215%
2025-11-28	3.5800	3.6200	3.49500	3.5800	0.000%	41,616	-7.263%
2025-11-26	3.5200	3.6000	3.51000	3.5800	+1.130%	88,368	-7.263%
2025-11-25	3.4100	3.5500	3.38000	3.5400	+4.425%	78,857	-6.215%
2025-11-24	3.3500	3.4400	3.35000	3.3900	+0.893%	92,905	-2.065%
2025-11-21	3.3500	3.4600	3.33020	3.3600	+0.299%	117,422	-1.190%
2025-11-20	3.3300	3.4300	3.29000	3.3500	+2.134%	335,336	-0.896%
2025-11-19	3.3400	3.4050	3.28000	3.2800	-2.090%	149,176	+1.220%
2025-11-18	3.2800	3.3900	3.22000	3.3500	+2.446%	135,795	-0.896%
2025-11-17	3.3400	3.3650	3.26000	3.2700	-3.540%	115,500	+1.529%
2025-11-14	3.3300	3.3900	3.30000	3.3900	+1.194%	94,435	-2.065%
2025-11-13	3.4300	3.4900	3.33000	3.3500	-2.899%	187,002	-0.896%
2025-11-12	3.5600	3.6499	3.44000	3.4500	-3.361%	126,878	-3.768%
2025-11-11	3.5900	3.6700	3.56000	3.5700	-0.833%	102,222	-7.003%
2025-11-10	3.7200	3.7200	3.60000	3.6000	-1.907%	113,306	-7.778%
2025-11-07	3.5500	3.7500	3.42180	3.6700	+12.923%	243,009	-9.537%
2025-11-06	3.4200	3.4600	3.24000	3.2500	-5.248%	201,402	+2.154%
2025-11-05	3.3300	3.4900	3.31000	3.4300	+3.939%	174,793	-3.207%
2025-11-04	3.3100	3.3400	3.29000	3.3000	-1.493%	65,088	+0.606%
2025-11-03	3.3400	3.4500	3.28000	3.3500	+0.299%	109,074	-0.896%
2025-10-31	3.4600	3.4800	3.34000	3.3400	-4.571%	215,323	-0.599%
2025-10-30	3.3700	3.5500	3.35000	3.5000	+2.639%	173,309	-5.143%
2025-10-29	3.3600	3.4850	3.35000	3.4100	+0.888%	127,338	-2.639%
2025-10-28	3.3400	3.3900	3.30000	3.3800	+0.595%	102,553	-1.775%
2025-10-27	3.5500	3.5500	3.34000	3.3600	-4.000%	98,604	-1.190%
2025-10-24	3.4800	3.5150	3.38500	3.5000	+3.245%	144,479	-5.143%
2025-10-23	3.3800	3.4400	3.35000	3.3900	0.000%	48,697	-2.065%
2025-10-22	3.3400	3.4600	3.33000	3.3900	+2.108%	155,483	-2.065%
2025-10-21	3.2100	3.3700	3.08000	3.3200	+4.403%	403,441	0.000%
2025-10-20	3.3300	3.3500	3.12000	3.1800	-3.343%	499,497	+4.403%
2025-10-17	3.3000	3.3300	3.26000	3.2900	-1.497%	54,211	+0.912%
2025-10-16	3.3200	3.4393	3.21000	3.3400	+0.906%	164,764	-0.599%
2025-10-15	3.3200	3.3400	3.21000	3.3100	+0.303%	152,243	+0.302%
2025-10-14	3.2000	3.3900	3.20000	3.3000	+2.804%	138,301	+0.606%
2025-10-13	3.2700	3.2700	3.20000	3.2100	0.000%	146,076	+3.427%
2025-10-10	3.3700	3.4300	3.21000	3.2100	-5.030%	206,052	+3.427%
2025-10-09	3.3400	3.4100	3.26010	3.3800	+0.896%	80,766	-1.775%
2025-10-08	3.2800	3.4450	3.27010	3.3500	+2.290%	122,987	-0.896%
2025-10-07	3.3500	3.4180	3.25000	3.2750	-2.530%	167,487	+1.374%
2025-10-06	3.4400	3.4684	3.34000	3.3600	-2.041%	142,863	-1.190%
2025-10-03	3.4900	3.5000	3.35000	3.4300	+0.292%	108,172	-3.207%
2025-10-02	3.4900	3.5000	3.36000	3.4200	-1.724%	102,042	-2.924%
2025-10-01	3.4900	3.6100	3.46000	3.4800	-0.571%	111,517	-4.598%
2025-09-30	3.5500	3.6350	3.43000	3.5000	-1.408%	119,887	-5.143%
2025-09-29	3.6600	3.6600	3.53000	3.5500	-2.204%	81,542	-6.479%
2025-09-26	3.7100	3.8000	3.60000	3.6300	-1.892%	84,342	-8.540%
2025-09-25	3.6900	3.7300	3.66500	3.7000	-0.270%	127,708	-10.270%
2025-09-24	3.6000	3.7200	3.60000	3.7100	+3.343%	80,662	-10.512%
2025-09-23	3.7200	3.7650	3.57000	3.5900	-4.011%	211,606	-7.521%
2025-09-22	3.7100	3.7799	3.70000	3.7400	+1.081%	90,394	-11.230%
2025-09-19	3.8700	3.9000	3.69500	3.7000	-4.639%	191,571	-10.270%
2025-09-18	3.8100	3.9065	3.75010	3.8800	+3.191%	68,206	-14.433%
2025-09-17	3.8800	3.9500	3.75000	3.7600	-2.083%	70,733	-11.702%
2025-09-16	3.8100	3.8700	3.81000	3.8400	+0.261%	59,329	-13.542%
2025-09-15	3.8200	3.8500	3.79500	3.8300	+0.262%	95,203	-13.316%
2025-09-12	3.9200	3.9400	3.80000	3.8200	-2.551%	43,273	-13.089%
2025-09-11	3.8800	3.9750	3.88000	3.9200	+0.771%	78,328	-15.306%
2025-09-10	3.9900	4.0193	3.85000	3.8900	-2.750%	105,829	-14.653%
2025-09-09	3.8800	4.0300	3.81140	4.0000	+2.302%	144,779	-17.000%
2025-09-08	3.6900	3.9200	3.63000	3.9100	+6.831%	116,154	-15.090%
2025-09-05	3.6700	3.7028	3.61000	3.6600	+0.826%	93,013	-9.290%
2025-09-04	3.4900	3.6400	3.45000	3.6300	+4.310%	68,174	-8.540%
2025-09-03	3.4800	3.5400	3.46000	3.4800	-0.571%	107,899	-4.598%
2025-09-02	3.5500	3.5700	3.48000	3.5000	-3.581%	88,671	-5.143%
2025-08-29	3.6300	3.6500	3.60000	3.6300	0.000%	56,833	-8.540%
2025-08-28	3.6900	3.6900	3.55000	3.6300	-1.626%	95,308	-8.540%
2025-08-27	3.7400	3.8000	3.65000	3.6900	-1.337%	60,991	-10.027%
2025-08-26	3.7700	3.8500	3.72000	3.7400	-0.796%	98,695	-11.230%
2025-08-25	3.7100	3.7800	3.67000	3.7700	+1.072%	100,606	-11.936%
2025-08-22	3.5500	3.7400	3.49890	3.7300	+6.571%	198,312	-10.992%
2025-08-21	3.4600	3.5100	3.39010	3.5000	+0.287%	69,076	-5.143%
2025-08-20	3.4800	3.5300	3.33000	3.4900	0.000%	82,499	-4.871%
2025-08-19	3.4600	3.5900	3.45000	3.4900	0.000%	76,134	-4.871%
2025-08-18	3.4600	3.5250	3.39000	3.4900	+2.950%	108,579	-4.871%
2025-08-15	3.4200	3.4500	3.37000	3.3900	0.000%	66,893	-2.065%
2025-08-14	3.4500	3.4550	3.34000	3.3900	-3.419%	117,756	-2.065%
2025-08-13	3.2000	3.5450	3.19000	3.5100	+10.726%	220,169	-5.413%
2025-08-12	3.2500	3.2950	3.16500	3.1700	-1.246%	259,250	+4.732%
2025-08-11	3.4700	3.4800	3.17000	3.2100	-6.957%	201,242	+3.427%
2025-08-08	3.2500	3.4600	3.25000	3.4500	+10.224%	329,780	-3.768%
2025-08-07	3.1500	3.2000	3.09000	3.1300	-0.635%	396,460	+6.070%
2025-08-06	3.2200	3.2850	3.13500	3.1500	-2.477%	865,526	+5.397%
2025-08-05	3.2600	3.2800	3.19000	3.2300	-0.615%	933,716	+2.786%
2025-08-04	3.1600	3.2950	3.10000	3.2500	+2.848%	346,512	+2.154%
2025-08-01	3.5000	3.5000	3.04500	3.1600	-12.222%	556,365	+5.063%
2025-07-31	3.6900	3.7750	3.54500	3.6000	-3.485%	142,071	-7.778%
2025-07-30	3.8200	3.8200	3.65990	3.7300	-1.583%	110,001	-10.992%
2025-07-29	3.8900	3.8900	3.78500	3.7900	-2.320%	56,324	-12.401%
2025-07-28	3.9500	3.9500	3.84000	3.8800	-1.272%	71,370	-14.433%
2025-07-25	3.8700	3.9300	3.80000	3.9300	+2.880%	55,246	-15.522%
2025-07-24	3.9800	3.9800	3.81350	3.8200	-4.261%	73,038	-13.089%
2025-07-23	3.8900	4.0000	3.88500	3.9900	+3.101%	100,181	-16.792%
2025-07-22	3.7200	3.9050	3.72000	3.8700	+4.878%	141,433	-14.212%
2025-07-21	3.6000	3.7250	3.60000	3.6900	+2.786%	131,764	-10.027%
2025-07-18	3.6000	3.6100	3.54500	3.5900	+0.843%	88,150	-7.521%
2025-07-17	3.5600	3.5850	3.52500	3.5600	+0.565%	74,653	-6.742%
2025-07-16	3.5900	3.6450	3.49000	3.5400	-0.282%	102,077	-6.215%
2025-07-15	3.5900	3.6064	3.54000	3.5500	-1.114%	106,017	-6.479%
2025-07-14	3.6000	3.6000	3.56000	3.5900	-1.374%	93,322	-7.521%
2025-07-11	3.6500	3.6500	3.59000	3.6400	-1.087%	79,176	-8.791%
2025-07-10	3.5900	3.7100	3.59000	3.6800	+1.657%	97,504	-9.783%
2025-07-09	3.5700	3.6200	3.51500	3.6200	+1.401%	191,370	-8.287%
2025-07-08	3.6000	3.6450	3.56000	3.5700	-0.833%	103,835	-7.003%
2025-07-07	3.6300	3.6500	3.52000	3.6000	-1.370%	193,648	-7.778%
2025-07-03	3.6600	3.6800	3.58000	3.6500	-0.273%	152,154	-9.041%
2025-07-02	3.5300	3.6700	3.53000	3.6600	+4.274%	644,547	-9.290%
2025-07-01	3.4500	3.5501	3.45000	3.5100	+1.153%	644,489	-5.413%
2025-06-30	3.5700	3.5900	3.46500	3.4700	-3.073%	140,458	-4.323%
2025-06-27	3.5500	3.6200	3.53000	3.5800	+1.273%	255,132	-7.263%
2025-06-26	3.5600	3.5700	3.50500	3.5350	-0.141%	117,586	-6.082%
2025-06-25	3.6500	3.6800	3.52000	3.5400	0.000%	152,558	-6.215%
2025-06-24	3.5300	3.5400	3.50000	3.5400	+0.283%	307,942	-6.215%
2025-06-23	3.4900	3.5400	3.37000	3.5300	+0.570%	205,679	-5.949%
2025-06-20	3.5600	3.5600	3.48000	3.5100	-0.284%	124,001	-5.413%
2025-06-18	3.5100	3.5600	3.50000	3.5200	+0.285%	104,066	-5.682%
2025-06-17	3.5200	3.5400	3.45000	3.5100	-1.127%	109,691	-5.413%
2025-06-16	3.5900	3.5930	3.53450	3.5500	0.000%	70,734	-6.479%
2025-06-13	3.5100	3.5700	3.49000	3.5500	-0.838%	120,046	-6.479%
2025-06-12	3.5000	3.6000	3.44500	3.5800	+2.286%	71,581	-7.263%
2025-06-11	3.5700	3.6000	3.49500	3.5000	-0.850%	55,825	-5.143%
2025-06-10	3.5200	3.5800	3.48000	3.5300	+0.570%	72,516	-5.949%
2025-06-09	3.4100	3.5350	3.38940	3.5100	+3.846%	107,547	-5.413%
2025-06-06	3.4100	3.4800	3.36000	3.3800	+0.297%	148,283	-1.775%
2025-06-05	3.4100	3.4400	3.36000	3.3700	-0.590%	87,456	-1.484%
2025-06-04	3.3400	3.4370	3.33000	3.3900	+1.649%	109,184	-2.065%
2025-06-03	3.2000	3.3600	3.10500	3.3350	+6.210%	131,154	-0.450%
2025-06-02	3.2100	3.2900	3.13000	3.1400	-1.258%	151,322	+5.732%
2025-05-30	3.1900	3.2400	3.12000	3.1800	-0.935%	262,577	+4.403%
2025-05-29	3.1000	3.2100	3.08000	3.2100	+3.548%	172,791	+3.427%
2025-05-28	3.1100	3.1700	3.05000	3.1000	+0.324%	176,522	+7.097%
2025-05-27	3.1600	3.1700	3.08000	3.0900	-0.962%	131,379	+7.443%
2025-05-23	3.1000	3.1700	3.06010	3.1200	-1.577%	120,215	+6.410%
2025-05-22	3.0700	3.1800	3.02000	3.1700	+2.922%	135,548	+4.732%
2025-05-21	3.0900	3.1500	3.02000	3.0800	-1.911%	176,924	+7.792%
2025-05-20	3.1600	3.2350	3.11000	3.1400	-0.317%	180,598	+5.732%
2025-05-19	3.1900	3.1900	3.13000	3.1500	-3.670%	165,034	+5.397%
2025-05-16	3.2000	3.3000	3.16000	3.2700	+2.188%	152,862	+1.529%
2025-05-15	3.2500	3.2500	3.17020	3.2000	-0.929%	104,802	+3.750%
2025-05-14	3.3600	3.3900	3.16000	3.2300	-4.720%	178,940	+2.786%
2025-05-13	3.3600	3.5050	3.31000	3.3900	+2.262%	193,554	-2.065%
2025-05-12	3.4500	3.5313	3.22500	3.3150	+2.791%	221,866	+0.151%
2025-05-09	3.5000	3.5000	3.13000	3.2250	-7.857%	241,387	+2.946%
2025-05-08	3.4500	3.5500	3.44500	3.5000	+2.639%	128,139	-5.143%
2025-05-07	3.2700	3.4200	3.27000	3.4100	+4.281%	96,944	-2.639%
2025-05-06	3.2800	3.3300	3.23000	3.2700	-1.208%	110,636	+1.529%
2025-05-05	3.3200	3.3898	3.30000	3.3100	-1.194%	122,861	+0.302%
2025-05-02	3.3200	3.3850	3.25500	3.3500	+1.515%	158,196	-0.896%
2025-05-01	3.3000	3.3600	3.27000	3.3000	+0.304%	113,433	+0.606%
2025-04-30	3.2900	3.3490	3.23000	3.2900	-1.201%	269,243	+0.912%
2025-04-29	3.2700	3.3500	3.23000	3.3300	+1.524%	242,789	-0.300%
2025-04-28	3.3900	3.4000	3.23000	3.2800	-2.959%	271,429	+1.220%
2025-04-25	3.4000	3.4965	3.37000	3.3800	-1.458%	231,522	-1.775%
2025-04-24	3.4000	3.4750	3.39000	3.4300	+0.292%	195,288	-3.207%
2025-04-23	3.4700	3.6500	3.39000	3.4200	+2.090%	205,487	-2.924%
2025-04-22	3.3200	3.4250	3.30000	3.3500	+0.904%	192,452	-0.896%
2025-04-21	3.2500	3.3250	3.18000	3.3200	+1.840%	295,942	0.000%
2025-04-17	3.2900	3.3500	3.25000	3.2600	-1.212%	231,352	+1.840%
2025-04-16	3.3800	3.4653	3.25000	3.3000	-2.077%	236,981	+0.606%
2025-04-15	3.4800	3.5600	3.36000	3.3700	-2.882%	234,205	-1.484%
2025-04-14	3.4900	3.5000	3.30500	3.4700	+0.872%	205,020	-4.323%
2025-04-11	3.4300	3.4700	3.24500	3.4400	+0.880%	143,792	-3.488%
2025-04-10	3.5100	3.5800	3.32000	3.4100	-5.540%	168,465	-2.639%
2025-04-09	3.4100	3.7100	3.25000	3.6100	+5.556%	276,666	-8.033%
2025-04-08	3.6600	3.7500	3.37000	3.4200	-3.116%	485,879	-2.924%
2025-04-07	3.4900	3.7200	3.41000	3.5300	-2.216%	570,048	-5.949%
2025-04-04	3.4500	3.6300	3.37000	3.6100	+0.557%	247,101	-8.033%
2025-04-03	3.6400	3.6400	3.47000	3.5900	-6.266%	306,528	-7.521%
2025-04-02	3.7000	3.8300	3.69000	3.8300	+1.862%	79,378	-13.316%
2025-04-01	3.7500	3.8200	3.72000	3.7600	+0.267%	136,517	-11.702%
2025-03-31	3.7900	3.8300	3.74000	3.7500	-2.089%	90,322	-11.467%
2025-03-28	3.9700	3.9700	3.81000	3.8300	-3.526%	102,798	-13.316%
2025-03-27	3.9300	4.0193	3.89700	3.9700	+1.276%	51,994	-16.373%
2025-03-26	3.9600	3.9600	3.87000	3.9200	-1.010%	86,702	-15.306%
2025-03-25	4.0000	4.0350	3.95000	3.9600	-1.000%	73,007	-16.162%
2025-03-24	3.9500	4.0100	3.90500	4.0000	+2.828%	126,088	-17.000%
2025-03-21	3.9000	3.9400	3.87000	3.8900	-1.519%	228,093	-14.653%
2025-03-20	3.9700	4.0000	3.91000	3.9500	-1.496%	144,256	-15.949%
2025-03-19	4.0500	4.1100	3.99900	4.0100	0.000%	101,570	-17.207%
2025-03-18	4.0400	4.0400	3.93480	4.0100	-0.743%	155,724	-17.207%
2025-03-17	3.9400	4.0600	3.92010	4.0400	0.000%	200,331	-17.822%
2025-03-14	4.1500	4.1599	4.01020	4.0400	-0.493%	85,029	-17.822%
2025-03-13	3.9700	4.1100	3.85660	4.0600	+2.525%	269,881	-18.227%
2025-03-12	4.1400	4.1400	3.93000	3.9600	-3.650%	149,399	-16.162%
2025-03-11	4.1000	4.1650	3.93500	4.1100	+2.239%	228,703	-19.221%
2025-03-10	4.3600	4.4200	3.99000	4.0200	-9.255%	191,449	-17.413%
2025-03-07	4.2300	4.4500	4.01000	4.4300	+3.991%	302,112	-25.056%
2025-03-06	4.2500	4.3800	4.22500	4.2600	-0.930%	229,775	-22.066%
2025-03-05	4.4300	4.5000	4.26800	4.3000	-2.050%	220,997	-22.791%
2025-03-04	4.4000	4.4750	4.30000	4.3900	-1.126%	159,730	-24.374%
2025-03-03	4.6200	4.6600	4.42500	4.4400	-3.478%	156,076	-25.225%
2025-02-28	4.5400	4.6900	4.49800	4.6000	+1.322%	121,753	-27.826%
2025-02-27	4.6900	4.6900	4.53000	4.5400	-3.404%	95,701	-26.872%
2025-02-26	4.7300	4.7487	4.60010	4.7000	-0.424%	117,100	-29.362%
2025-02-25	4.7600	4.7998	4.72000	4.7200	-0.211%	87,584	-29.661%
2025-02-24	4.8000	4.8000	4.69000	4.7300	-0.421%	127,000	-29.810%
2025-02-21	4.8700	4.8700	4.75000	4.7500	-1.042%	110,834	-30.105%
2025-02-20	4.9000	4.9000	4.79000	4.8000	-2.240%	47,406	-30.833%
2025-02-19	4.8500	4.9401	4.82000	4.9100	+0.204%	89,824	-32.383%
2025-02-18	4.8500	4.9300	4.80000	4.9000	+1.031%	69,560	-32.245%
2025-02-14	4.9800	4.9800	4.81000	4.8500	-2.806%	40,964	-31.546%
2025-02-13	4.7700	5.0000	4.75000	4.9900	+5.274%	219,603	-33.467%
2025-02-12	4.7100	4.8050	4.69000	4.7400	-1.044%	119,221	-29.958%

.dark-mode .G8K0Tl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G8K0Tl{ color: #333333; background-color: white; border: 2px solid #333333; }CLARClarus Corporation Common Stockstock NASDAQ

CLAR
Clarus Corporation Common Stock
stock NASDAQ