Clarus Corp (CLAR) Historical Stock Data
7.31 ↑1.15 (18.67%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLAR is up 0.12% a day on average. There have been 14 days where Clarus Corp closed green and 16 days where CLAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.35 | 7.31 | ↑$0.96 (15.12%) | 6.35 | 7.55 | 596.41K |
| 2024-05-02 | 6.40 | 6.16 | ↓$0.24 (-3.75%) | 6.11 | 6.42 | 208.45K |
| 2024-05-01 | 6.37 | 6.35 | ↓$0.02 (-0.31%) | 6.33 | 6.52 | 147.43K |
| 2024-04-30 | 6.37 | 6.33 | ↓$0.04 (-0.63%) | 6.24 | 6.38 | 167.87K |
| 2024-04-29 | 6.28 | 6.45 | ↑$0.17 (2.71%) | 6.18 | 6.50 | 128.84K |
| 2024-04-26 | 6.09 | 6.28 | ↑$0.19 (3.12%) | 6.07 | 6.31 | 102.37K |
| 2024-04-25 | 6.21 | 6.07 | ↓$0.14 (-2.25%) | 6.06 | 6.21 | 141.44K |
| 2024-04-24 | 6.14 | 6.30 | ↑$0.16 (2.61%) | 6.14 | 6.32 | 112.75K |
| 2024-04-23 | 6.01 | 6.15 | ↑$0.14 (2.33%) | 6.01 | 6.25 | 99.71K |
| 2024-04-22 | 6.25 | 6.07 | ↓$0.18 (-2.88%) | 6.05 | 6.27 | 114.33K |
| 2024-04-19 | 6.09 | 6.24 | ↑$0.15 (2.46%) | 6.05 | 6.27 | 171.31K |
| 2024-04-18 | 6.01 | 6.10 | ↑$0.09 (1.50%) | 5.96 | 6.16 | 147.69K |
| 2024-04-17 | 6.20 | 5.98 | ↓$0.23 (-3.63%) | 5.95 | 6.27 | 142.74K |
| 2024-04-16 | 6.21 | 6.18 | ↓$0.03 (-0.48%) | 6.16 | 6.29 | 193.28K |
| 2024-04-15 | 6.12 | 6.28 | ↑$0.16 (2.61%) | 6.12 | 6.34 | 188.54K |
| 2024-04-12 | 6.38 | 6.09 | ↓$0.29 (-4.55%) | 6.06 | 6.40 | 183.27K |
| 2024-04-11 | 6.34 | 6.38 | ↑$0.04 (0.63%) | 6.27 | 6.49 | 409.54K |
| 2024-04-10 | 6.38 | 6.33 | ↓$0.05 (-0.78%) | 6.04 | 6.41 | 232.76K |
| 2024-04-09 | 6.61 | 6.58 | ↓$0.03 (-0.45%) | 6.55 | 6.74 | 194.14K |
| 2024-04-08 | 6.63 | 6.61 | ↓$0.02 (-0.30%) | 6.54 | 6.76 | 178K |
| 2024-04-05 | 6.49 | 6.57 | ↑$0.08 (1.23%) | 6.45 | 6.67 | 137.41K |
| 2024-04-04 | 6.62 | 6.52 | ↓$0.10 (-1.51%) | 6.49 | 6.81 | 193.12K |
| 2024-04-03 | 6.47 | 6.60 | ↑$0.13 (2.01%) | 6.47 | 6.71 | 185.13K |
| 2024-04-02 | 6.91 | 6.53 | ↓$0.38 (-5.50%) | 6.50 | 6.92 | 241.33K |
| 2024-04-01 | 6.82 | 6.84 | ↑$0.02 (0.29%) | 6.70 | 7.01 | 215.33K |
| 2024-03-28 | 6.94 | 6.75 | ↓$0.19 (-2.74%) | 6.74 | 7.07 | 287.65K |
| 2024-03-27 | 6.75 | 6.91 | ↑$0.16 (2.37%) | 6.74 | 6.96 | 197.91K |
| 2024-03-26 | 6.67 | 6.71 | ↑$0.04 (0.60%) | 6.67 | 6.87 | 196.21K |
| 2024-03-25 | 6.91 | 6.66 | ↓$0.25 (-3.62%) | 6.61 | 6.97 | 219.78K |
| 2024-03-22 | 7.08 | 6.90 | ↓$0.18 (-2.54%) | 6.90 | 7.08 | 213.83K |
Create an account or log in to view more rows.
$CLAR HOLDING LONG AND STRONG!!!
$CLAR gap it slap it ask it !
$CLAR bag holders for life club
$CLAR Green today if ya buy
$CLAR Overpower the algos!
$CLAR news?
$CLAR hold and buy… go green go!!!
$CLAR hows short doing? Keep short pls
we need your money.
$CLAR take us to the moon
lets goooooo
$CLAR see you on the moon