Clarus Corp (CLAR) Historical Stock Data
3.38 ↓0.11 (-3.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLAR is down -0.34% a day on average. There have been 15 days where Clarus Corp closed green and 15 days where CLAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3.52 | 3.38 | ↓$0.14 (-3.98%) | 3.37 | 3.54 | 210.87K |
| 2025-12-11 | 3.51 | 3.49 | ↓$0.02 (-0.57%) | 3.40 | 3.57 | 175.69K |
| 2025-12-10 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.44 | 3.57 | 315.73K |
| 2025-12-09 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.43 | 3.50 | 68.98K |
| 2025-12-08 | 3.54 | 3.44 | ↓$0.10 (-2.82%) | 3.42 | 3.54 | 53.59K |
| 2025-12-05 | 3.55 | 3.51 | ↓$0.04 (-1.13%) | 3.50 | 3.63 | 87.30K |
| 2025-12-04 | 3.68 | 3.56 | ↓$0.12 (-3.26%) | 3.51 | 3.68 | 149.36K |
| 2025-12-03 | 3.58 | 3.70 | ↑$0.12 (3.35%) | 3.50 | 3.71 | 97.51K |
| 2025-12-02 | 3.53 | 3.57 | ↑$0.04 (1.13%) | 3.50 | 3.63 | 116.61K |
| 2025-12-01 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.53 | 3.63 | 66.19K |
| 2025-11-28 | 3.58 | 3.58 | ↑$0.00 (0.00%) | 3.50 | 3.62 | 41.62K |
| 2025-11-26 | 3.52 | 3.58 | ↑$0.06 (1.70%) | 3.51 | 3.60 | 88.37K |
| 2025-11-25 | 3.41 | 3.54 | ↑$0.13 (3.81%) | 3.38 | 3.55 | 78.86K |
| 2025-11-24 | 3.35 | 3.39 | ↑$0.04 (1.19%) | 3.35 | 3.44 | 92.91K |
| 2025-11-21 | 3.35 | 3.36 | ↑$0.01 (0.30%) | 3.33 | 3.46 | 117.42K |
| 2025-11-20 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.29 | 3.43 | 335.34K |
| 2025-11-19 | 3.34 | 3.28 | ↓$0.06 (-1.80%) | 3.28 | 3.41 | 149.18K |
| 2025-11-18 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.22 | 3.39 | 135.80K |
| 2025-11-17 | 3.34 | 3.27 | ↓$0.07 (-2.10%) | 3.26 | 3.37 | 115.50K |
| 2025-11-14 | 3.33 | 3.39 | ↑$0.06 (1.80%) | 3.30 | 3.39 | 94.44K |
| 2025-11-13 | 3.43 | 3.35 | ↓$0.08 (-2.33%) | 3.33 | 3.49 | 187K |
| 2025-11-12 | 3.56 | 3.45 | ↓$0.11 (-3.09%) | 3.44 | 3.65 | 126.88K |
| 2025-11-11 | 3.59 | 3.57 | ↓$0.02 (-0.56%) | 3.56 | 3.67 | 102.22K |
| 2025-11-10 | 3.72 | 3.60 | ↓$0.12 (-3.23%) | 3.60 | 3.72 | 113.31K |
| 2025-11-07 | 3.55 | 3.67 | ↑$0.12 (3.38%) | 3.42 | 3.75 | 243.01K |
| 2025-11-06 | 3.42 | 3.25 | ↓$0.17 (-4.97%) | 3.24 | 3.46 | 201.40K |
| 2025-11-05 | 3.33 | 3.43 | ↑$0.10 (3.00%) | 3.31 | 3.49 | 174.91K |
| 2025-11-04 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.29 | 3.34 | 65.09K |
| 2025-11-03 | 3.34 | 3.35 | ↑$0.01 (0.30%) | 3.28 | 3.45 | 109.07K |
| 2025-10-31 | 3.46 | 3.34 | ↓$0.12 (-3.47%) | 3.34 | 3.48 | 215.32K |
Create an account or log in to view more rows.
$CLAR omg lol
$CLAR looking ready to breakout soon.
$CLAR God dammit
$CLAR Futes looking great
$CLAR Bearish..
$CLAR let’s go!! Squeeze time
$CLAR in it to win it
$CLAR I warned you all fairly you morons.
$CLAR this stock has me so excited i cant sleep!!
$CLAR swing puts