Clarus Corporation (CLAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2024 | 4.3100 | 4.3100 | 4.2200 | 4.2700 | 4.2700 | 132,000 |
| Oct 02, 2024 | 4.3000 | 4.3700 | 4.2600 | 4.3500 | 4.3500 | 178,900 |
| Oct 01, 2024 | 4.5100 | 4.5400 | 4.1600 | 4.3200 | 4.3200 | 701,800 |
| Sept 30, 2024 | 4.6300 | 4.6800 | 4.4900 | 4.5000 | 4.5000 | 303,100 |
| Sept 27, 2024 | 4.5500 | 4.7200 | 4.5500 | 4.6200 | 4.6200 | 221,300 |
| Sept 26, 2024 | 4.4800 | 4.5700 | 4.4300 | 4.4900 | 4.4900 | 264,900 |
| Sept 25, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4100 | 4.4100 | 133,900 |
| Sept 24, 2024 | 4.6300 | 4.7100 | 4.5700 | 4.6400 | 4.6400 | 215,000 |
| Sept 23, 2024 | 4.6800 | 4.6900 | 4.5600 | 4.5900 | 4.5900 | 300,200 |
| Sept 20, 2024 | 4.6800 | 4.7600 | 4.6500 | 4.6700 | 4.6700 | 410,900 |
| Sept 19, 2024 | 4.7700 | 4.8200 | 4.7000 | 4.7300 | 4.7300 | 249,700 |
| Sept 18, 2024 | 4.6000 | 4.8200 | 4.6000 | 4.6600 | 4.6600 | 399,500 |
| Sept 17, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6500 | 4.6500 | 433,300 |
| Sept 16, 2024 | 4.5500 | 4.6100 | 4.3800 | 4.5100 | 4.5100 | 298,400 |
| Sept 13, 2024 | 4.4900 | 4.5900 | 4.4600 | 4.5000 | 4.5000 | 490,200 |
| Sept 12, 2024 | 4.3000 | 4.5600 | 4.3000 | 4.4500 | 4.4500 | 538,700 |
| Sept 11, 2024 | 4.2900 | 4.3600 | 4.0000 | 4.2700 | 4.2700 | 1,590,800 |
| Sept 10, 2024 | 4.0000 | 4.0600 | 3.8900 | 4.0400 | 4.0400 | 792,700 |
| Sept 09, 2024 | 4.1500 | 4.1900 | 3.9800 | 4.0000 | 4.0000 | 650,800 |
| Sept 06, 2024 | 4.1600 | 4.2200 | 4.0700 | 4.0700 | 4.0700 | 628,700 |
| Sept 05, 2024 | 4.1500 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 441,300 |
| Sept 04, 2024 | 4.0800 | 4.2100 | 4.0800 | 4.1500 | 4.1500 | 308,200 |
| Sept 03, 2024 | 4.2900 | 4.2900 | 4.0900 | 4.1000 | 4.1000 | 344,200 |
| Aug 30, 2024 | 4.3000 | 4.4100 | 4.2300 | 4.3100 | 4.3100 | 260,700 |
| Aug 29, 2024 | 4.3000 | 4.3300 | 4.2200 | 4.3000 | 4.3000 | 361,800 |
| Aug 28, 2024 | 4.3100 | 4.3800 | 4.1900 | 4.2500 | 4.2500 | 2,165,000 |
| Aug 27, 2024 | 4.3700 | 4.4200 | 4.2600 | 4.3200 | 4.3200 | 618,500 |
| Aug 26, 2024 | 4.6500 | 4.8600 | 4.3900 | 4.4400 | 4.4400 | 626,700 |
| Aug 23, 2024 | 4.6100 | 4.7200 | 4.5000 | 4.6000 | 4.6000 | 734,100 |
| Aug 22, 2024 | 4.6000 | 4.6800 | 4.5400 | 4.5900 | 4.5900 | 193,500 |
| Aug 21, 2024 | 4.5200 | 4.5900 | 4.4800 | 4.5700 | 4.5700 | 97,300 |
| Aug 20, 2024 | 4.4900 | 4.5100 | 4.3900 | 4.4800 | 4.4800 | 160,400 |
| Aug 19, 2024 | 4.5100 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 163,100 |
| Aug 16, 2024 | 4.4600 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 141,000 |
| Aug 15, 2024 | 4.3900 | 4.5400 | 4.3900 | 4.4600 | 4.4600 | 215,200 |
| Aug 14, 2024 | 4.4200 | 4.4900 | 4.2800 | 4.3100 | 4.3100 | 252,200 |
| Aug 13, 2024 | 4.4200 | 4.5400 | 4.3600 | 4.3900 | 4.3900 | 190,500 |
| Aug 12, 2024 | 4.5300 | 4.5400 | 4.3800 | 4.3900 | 4.3900 | 255,200 |
| Aug 09, 2024 | 4.5800 | 4.6700 | 4.5000 | 4.5500 | 4.5500 | 346,900 |
| Aug 09, 2024 | 0.025 Dividend | |||||
| Aug 08, 2024 | 4.4200 | 4.5300 | 4.3900 | 4.4600 | 4.4350 | 325,200 |
| Aug 07, 2024 | 4.5200 | 4.6400 | 4.3500 | 4.3900 | 4.3654 | 294,000 |
| Aug 06, 2024 | 4.8300 | 4.8300 | 4.4800 | 4.4800 | 4.4549 | 470,600 |
| Aug 05, 2024 | 4.7700 | 4.8500 | 4.6200 | 4.6700 | 4.6438 | 447,000 |
| Aug 02, 2024 | 5.1200 | 5.2600 | 4.7900 | 4.9700 | 4.9421 | 1,178,000 |
| Aug 01, 2024 | 6.0200 | 6.1000 | 5.6100 | 5.7700 | 5.7377 | 281,200 |
| Jul 31, 2024 | 5.9800 | 6.3200 | 5.9300 | 6.0400 | 6.0061 | 602,100 |
| Jul 30, 2024 | 6.0000 | 6.0500 | 5.9200 | 5.9500 | 5.9166 | 189,200 |
| Jul 29, 2024 | 6.0900 | 6.1700 | 5.9500 | 5.9500 | 5.9166 | 237,300 |
| Jul 26, 2024 | 6.1700 | 6.3800 | 6.0300 | 6.1100 | 6.0758 | 318,600 |
| Jul 25, 2024 | 5.9800 | 6.1900 | 5.9700 | 6.0500 | 6.0161 | 198,600 |
| Jul 24, 2024 | 6.2500 | 6.2700 | 5.9700 | 5.9800 | 5.9465 | 141,200 |
| Jul 23, 2024 | 6.1000 | 6.3900 | 6.0200 | 6.2800 | 6.2448 | 352,700 |
| Jul 22, 2024 | 5.8900 | 6.2000 | 5.8800 | 6.1600 | 6.1255 | 471,900 |
| Jul 19, 2024 | 6.1600 | 6.2400 | 5.8700 | 5.8900 | 5.8570 | 179,100 |
| Jul 18, 2024 | 6.3700 | 6.5500 | 6.1200 | 6.1400 | 6.1056 | 127,200 |
| Jul 17, 2024 | 6.3000 | 6.4800 | 6.2600 | 6.3800 | 6.3442 | 312,200 |
| Jul 16, 2024 | 6.2900 | 6.3700 | 6.2000 | 6.3400 | 6.3045 | 337,800 |
| Jul 15, 2024 | 6.1900 | 6.3000 | 6.1800 | 6.2000 | 6.1652 | 264,700 |
| Jul 12, 2024 | 6.0500 | 6.2600 | 6.0500 | 6.1000 | 6.0658 | 334,500 |
| Jul 11, 2024 | 5.9200 | 6.1200 | 5.9000 | 6.0300 | 5.9962 | 269,400 |
| Jul 10, 2024 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | 5.7874 | 265,200 |
| Jul 09, 2024 | 6.1800 | 6.1800 | 5.9600 | 6.0000 | 5.9664 | 123,500 |
| Jul 08, 2024 | 6.1700 | 6.2600 | 6.1500 | 6.1700 | 6.1354 | 95,600 |
| Jul 05, 2024 | 6.3500 | 6.3500 | 6.0700 | 6.1300 | 6.0956 | 224,300 |
| Jul 03, 2024 | 6.3900 | 6.4500 | 6.3100 | 6.3600 | 6.3243 | 66,900 |
| Jul 02, 2024 | 6.2500 | 6.3700 | 6.2200 | 6.3500 | 6.3144 | 114,800 |
| Jul 01, 2024 | 6.7500 | 6.8300 | 6.2700 | 6.2800 | 6.2448 | 123,500 |
| Jun 28, 2024 | 6.6300 | 6.8000 | 6.5800 | 6.7300 | 6.6923 | 458,600 |
| Jun 27, 2024 | 6.5900 | 6.6800 | 6.4600 | 6.5400 | 6.5033 | 169,800 |
| Jun 26, 2024 | 6.3800 | 6.6200 | 6.3800 | 6.6000 | 6.5630 | 137,400 |
| Jun 25, 2024 | 6.5600 | 6.6000 | 6.3900 | 6.4300 | 6.3940 | 103,600 |
| Jun 24, 2024 | 6.6300 | 6.6700 | 6.5100 | 6.5700 | 6.5332 | 100,000 |
| Jun 21, 2024 | 6.4900 | 6.6200 | 6.4000 | 6.5900 | 6.5531 | 225,400 |
| Jun 20, 2024 | 6.3900 | 6.5500 | 6.2600 | 6.4500 | 6.4138 | 252,300 |
| Jun 18, 2024 | 6.5400 | 6.5400 | 6.3700 | 6.4000 | 6.3641 | 113,200 |
| Jun 17, 2024 | 6.5000 | 6.5500 | 6.3800 | 6.5200 | 6.4835 | 110,900 |
| Jun 14, 2024 | 6.6400 | 6.7200 | 6.5200 | 6.5600 | 6.5232 | 86,600 |
| Jun 13, 2024 | 6.8600 | 6.9300 | 6.6500 | 6.7200 | 6.6823 | 117,300 |
| Jun 12, 2024 | 6.9600 | 7.0700 | 6.8700 | 6.8900 | 6.8514 | 107,000 |
| Jun 11, 2024 | 6.6100 | 6.8100 | 6.5500 | 6.7800 | 6.7420 | 120,500 |
| Jun 10, 2024 | 6.6400 | 6.7500 | 6.5600 | 6.6500 | 6.6127 | 92,600 |
| Jun 07, 2024 | 6.7400 | 6.7600 | 6.6200 | 6.6700 | 6.6326 | 137,200 |
| Jun 06, 2024 | 6.8100 | 6.8900 | 6.7700 | 6.8600 | 6.8215 | 101,800 |
| Jun 05, 2024 | 6.6800 | 6.8800 | 6.5900 | 6.8400 | 6.8017 | 118,100 |
| Jun 04, 2024 | 6.6800 | 6.7600 | 6.5900 | 6.6800 | 6.6426 | 135,600 |
| Jun 03, 2024 | 7.0000 | 7.1300 | 6.6700 | 6.6900 | 6.6525 | 222,700 |
| May 31, 2024 | 6.8300 | 7.0500 | 6.8300 | 7.0000 | 6.9608 | 176,700 |
| May 30, 2024 | 6.8300 | 6.9300 | 6.7900 | 6.8100 | 6.7718 | 116,300 |
| May 29, 2024 | 6.8000 | 6.9000 | 6.7400 | 6.7400 | 6.7022 | 105,500 |
| May 28, 2024 | 6.8500 | 6.9700 | 6.7900 | 6.9100 | 6.8713 | 122,900 |
| May 24, 2024 | 6.7400 | 6.8100 | 6.6600 | 6.7700 | 6.7321 | 105,400 |
| May 23, 2024 | 6.7600 | 6.7600 | 6.6100 | 6.6900 | 6.6525 | 192,800 |
| May 22, 2024 | 6.7700 | 6.8100 | 6.6900 | 6.7000 | 6.6624 | 129,300 |
| May 21, 2024 | 6.9000 | 6.9100 | 6.6400 | 6.8100 | 6.7718 | 104,800 |
| May 20, 2024 | 6.9300 | 7.0100 | 6.8700 | 6.9300 | 6.8912 | 183,400 |
| May 17, 2024 | 6.7900 | 7.1200 | 6.6300 | 6.9300 | 6.8912 | 360,800 |
| May 16, 2024 | 6.9700 | 7.0000 | 6.7000 | 6.7500 | 6.7122 | 239,200 |
| May 15, 2024 | 7.0400 | 7.1100 | 6.9700 | 6.9800 | 6.9409 | 143,400 |
| May 14, 2024 | 6.9200 | 7.2400 | 6.8600 | 7.0000 | 6.9608 | 250,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.