NASDAQ : CLAR
Clarus Corporation — Price history
Consumer Discretionary · Leisure · United States
Last price 4.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 171.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Clarus Corporation (CLAR) closed at 4.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.49 | 4.53 | 4.4 | 4.48 | 57,891 | +1.13% |
| 2026-10-30 | 4.63 | 4.63 | 4.41 | 4.43 | 221,439 | -1.34% |
| 2026-10-29 | 4.37 | 4.54 | 4.27 | 4.49 | 531,628 | +4.42% |
| 2026-10-28 | 4 | 4.36 | 3.99 | 4.3 | 773,911 | +9.97% |
| 2026-10-27 | 3.9 | 3.935 | 3.81 | 3.91 | 406,799 | +0.26% |
| 2026-10-26 | 3.84 | 3.935 | 3.79 | 3.9 | 175,774 | +1.83% |
| 2026-10-23 | 3.9 | 3.9 | 3.73 | 3.83 | 92,303 | +0.00% |
| 2026-10-22 | 3.82 | 3.905 | 3.815 | 3.83 | 169,449 | +0.26% |
| 2026-10-21 | 3.6 | 3.85 | 3.6 | 3.82 | 173,596 | +6.11% |
| 2026-10-20 | 3.6 | 3.61 | 3.52 | 3.6 | 199,500 | -1.10% |
| 2026-10-19 | 3.61 | 3.65 | 3.52 | 3.64 | 103,026 | +1.11% |
| 2026-10-16 | 3.51 | 3.61 | 3.49 | 3.6 | 148,304 | +2.86% |
| 2026-10-15 | 3.47 | 3.52 | 3.44 | 3.5 | 83,083 | +1.74% |
| 2026-10-14 | 3.51 | 3.525 | 3.435 | 3.44 | 84,945 | -2.82% |
| 2026-10-13 | 3.55 | 3.57 | 3.49 | 3.54 | 106,209 | +0.28% |
| 2026-10-12 | 3.5 | 3.55 | 3.465 | 3.53 | 142,358 | +1.00% |
| 2026-10-09 | 3.47 | 3.52 | 3.44 | 3.495 | 153,093 | +2.19% |
| 2026-10-08 | 3.37 | 3.425 | 3.37 | 3.42 | 86,657 | +0.29% |
| 2026-10-07 | 3.36 | 3.43 | 3.36 | 3.41 | 81,792 | -0.58% |
| 2026-10-06 | 3.47 | 3.505 | 3.43 | 3.43 | 107,104 | -0.58% |
| 2026-10-05 | 3.47 | 3.47 | 3.39 | 3.45 | 71,570 | +0.00% |
| 2026-10-02 | 3.4 | 3.46 | 3.385 | 3.45 | 118,944 | +2.07% |
| 2026-10-01 | 3.39 | 3.4 | 3.26 | 3.38 | 186,947 | -0.29% |
| 2026-09-30 | 3.43 | 3.44 | 3.37 | 3.39 | 93,131 | -1.17% |
| 2026-09-29 | 3.51 | 3.51 | 3.415 | 3.43 | 99,589 | -2.00% |
| 2026-09-28 | 3.59 | 3.605 | 3.48 | 3.5 | 140,898 | -2.23% |
| 2026-09-25 | 3.51 | 3.62 | 3.492 | 3.58 | 71,349 | +1.99% |
| 2026-09-24 | 3.5 | 3.518 | 3.445 | 3.51 | 60,518 | +0.29% |
| 2026-09-23 | 3.51 | 3.57 | 3.44 | 3.5 | 123,681 | -1.96% |
| 2026-09-22 | 3.58 | 3.635 | 3.565 | 3.57 | 89,800 | +0.00% |
| 2026-09-21 | 3.61 | 3.63 | 3.56 | 3.57 | 74,402 | -0.28% |
| 2026-09-18 | 3.55 | 3.605 | 3.52 | 3.58 | 141,653 | +0.00% |
| 2026-09-17 | 3.62 | 3.77 | 3.553 | 3.58 | 86,122 | +0.85% |
| 2026-09-16 | 3.54 | 3.645 | 3.5 | 3.55 | 183,698 | +1.14% |
| 2026-09-15 | 3.58 | 3.58 | 3.47 | 3.51 | 95,132 | -1.96% |
| 2026-09-14 | 3.54 | 3.59 | 3.52 | 3.58 | 132,287 | +0.85% |
| 2026-09-11 | 3.6 | 3.68 | 3.505 | 3.55 | 131,227 | +0.00% |
| 2026-09-10 | 3.6 | 3.685 | 3.55 | 3.55 | 125,046 | -2.74% |
| 2026-09-09 | 3.71 | 3.813 | 3.65 | 3.65 | 85,035 | -1.88% |
| 2026-09-08 | 3.78 | 3.79 | 3.705 | 3.72 | 128,298 | -0.80% |
| 2026-09-04 | 3.78 | 3.82 | 3.73 | 3.75 | 77,371 | -1.57% |
| 2026-09-03 | 3.78 | 3.845 | 3.76 | 3.81 | 141,856 | +0.79% |
| 2026-09-02 | 3.65 | 3.835 | 3.65 | 3.78 | 99,060 | +3.85% |
| 2026-09-01 | 3.65 | 3.7 | 3.623 | 3.64 | 127,478 | -2.15% |
| 2026-08-31 | 3.8 | 3.8 | 3.7 | 3.72 | 104,151 | -2.11% |
| 2026-08-28 | 3.75 | 3.87 | 3.745 | 3.8 | 200,998 | +1.06% |
| 2026-08-27 | 3.74 | 3.765 | 3.695 | 3.76 | 109,852 | +0.80% |
| 2026-08-26 | 3.83 | 3.83 | 3.71 | 3.73 | 103,899 | -1.84% |
| 2026-08-25 | 3.78 | 3.855 | 3.747 | 3.8 | 246,944 | -0.52% |
| 2026-08-24 | 3.71 | 3.86 | 3.71 | 3.82 | 149,003 | +2.96% |
| 2026-08-21 | 3.7 | 3.772 | 3.66 | 3.71 | 164,101 | +2.77% |
| 2026-08-20 | 3.65 | 3.68 | 3.575 | 3.61 | 179,653 | -3.22% |
| 2026-08-19 | 3.66 | 3.77 | 3.655 | 3.73 | 101,632 | +3.04% |
| 2026-08-18 | 3.63 | 3.68 | 3.555 | 3.62 | 191,526 | -0.28% |
| 2026-08-17 | 3.62 | 3.7 | 3.61 | 3.63 | 97,086 | +0.14% |
| 2026-08-14 | 3.81 | 3.81 | 3.595 | 3.65 | 126,547 | -3.69% |
| 2026-08-13 | 3.72 | 3.795 | 3.715 | 3.79 | 110,426 | +2.99% |
| 2026-08-12 | 3.81 | 3.815 | 3.66 | 3.68 | 96,731 | -3.41% |
| 2026-08-11 | 3.82 | 3.925 | 3.81 | 3.81 | 125,663 | +0.79% |
| 2026-08-10 | 3.71 | 3.92 | 3.705 | 3.78 | 178,799 | +1.89% |
| 2026-08-07 | 3.61 | 3.975 | 3.55 | 3.71 | 408,625 | +10.09% |
| 2026-08-06 | 3.37 | 3.445 | 3.33 | 3.37 | 147,603 | +0.30% |
| 2026-08-05 | 3.38 | 3.42 | 3.34 | 3.36 | 65,300 | +0.30% |
| 2026-08-04 | 3.3 | 3.36 | 3.28 | 3.35 | 95,627 | +1.21% |
| 2026-08-03 | 3.22 | 3.325 | 3.22 | 3.31 | 75,372 | +3.12% |
| 2026-07-31 | 3.2 | 3.23 | 3.16 | 3.21 | 67,657 | +0.00% |
| 2026-07-30 | 3.25 | 3.29 | 3.2 | 3.21 | 80,061 | -1.53% |
| 2026-07-29 | 3.33 | 3.35 | 3.255 | 3.26 | 80,138 | -2.10% |
| 2026-07-28 | 3.25 | 3.36 | 3.24 | 3.33 | 101,241 | +1.83% |
| 2026-07-27 | 3.27 | 3.32 | 3.265 | 3.27 | 53,578 | +0.31% |
| 2026-07-24 | 3.26 | 3.3 | 3.25 | 3.26 | 100,834 | +0.00% |
| 2026-07-23 | 3.31 | 3.32 | 3.23 | 3.26 | 98,964 | -2.69% |
| 2026-07-22 | 3.36 | 3.415 | 3.31 | 3.35 | 107,980 | -0.30% |
| 2026-07-21 | 3.34 | 3.38 | 3.3 | 3.36 | 83,746 | +0.00% |
| 2026-07-20 | 3.44 | 3.45 | 3.34 | 3.36 | 49,042 | -2.04% |
| 2026-07-17 | 3.4 | 3.465 | 3.39 | 3.43 | 73,262 | +0.29% |
| 2026-07-16 | 3.33 | 3.435 | 3.33 | 3.42 | 80,020 | +2.40% |
| 2026-07-15 | 3.27 | 3.385 | 3.27 | 3.34 | 51,866 | +2.45% |
| 2026-07-14 | 3.39 | 3.39 | 3.25 | 3.26 | 102,134 | -3.55% |
| 2026-07-13 | 3.36 | 3.46 | 3.345 | 3.38 | 182,993 | +0.60% |
| 2026-07-10 | 3.28 | 3.375 | 3.265 | 3.36 | 271,813 | +2.44% |
| 2026-07-09 | 3.22 | 3.29 | 3.215 | 3.28 | 84,042 | +2.18% |
| 2026-07-08 | 3.18 | 3.22 | 3.145 | 3.21 | 134,823 | +0.94% |
| 2026-07-07 | 3.16 | 3.205 | 3.14 | 3.18 | 127,403 | +0.63% |
| 2026-07-06 | 3.15 | 3.23 | 3.129 | 3.16 | 99,472 | +0.00% |
| 2026-07-02 | 3.22 | 3.22 | 3.115 | 3.16 | 160,157 | -1.56% |
| 2026-07-01 | 3.13 | 3.235 | 3.12 | 3.21 | 239,764 | +1.90% |
| 2026-06-30 | 3.23 | 3.265 | 3.15 | 3.15 | 201,262 | -2.78% |
| 2026-06-29 | 3.15 | 3.325 | 3.085 | 3.24 | 315,809 | +2.86% |
| 2026-06-26 | 3.13 | 3.195 | 3.05 | 3.15 | 3,241,324 | +0.64% |
| 2026-06-25 | 3.14 | 3.239 | 3.085 | 3.13 | 572,583 | +0.00% |
| 2026-06-24 | 3.04 | 3.14 | 3.04 | 3.13 | 411,131 | +2.96% |
| 2026-06-23 | 2.99 | 3.095 | 2.985 | 3.04 | 272,523 | +0.66% |
| 2026-06-22 | 3.1 | 3.16 | 2.965 | 3.02 | 217,432 | -3.51% |
| 2026-06-18 | 3.13 | 3.21 | 3.1 | 3.13 | 484,561 | +0.32% |
| 2026-06-17 | 3.06 | 3.225 | 3.02 | 3.12 | 229,520 | +1.30% |
| 2026-06-16 | 3.15 | 3.16 | 3.07 | 3.08 | 896,905 | -1.44% |
| 2026-06-15 | 3.15 | 3.205 | 3.105 | 3.125 | 364,564 | +0.81% |
| 2026-06-12 | 3.04 | 3.135 | 3 | 3.1 | 338,547 | +1.64% |
| 2026-06-11 | 3.01 | 3.06 | 2.995 | 3.05 | 195,226 | +1.33% |
| 2026-06-10 | 2.93 | 3.035 | 2.93 | 3.01 | 199,157 | +3.08% |
| 2026-06-09 | 2.905 | 2.95 | 2.86 | 2.92 | 139,304 | +3.18% |
| 2026-06-08 | 2.87 | 2.905 | 2.815 | 2.83 | 102,808 | -1.39% |
| 2026-06-05 | 2.85 | 2.905 | 2.81 | 2.87 | 146,047 | +0.35% |
| 2026-06-04 | 2.9 | 2.91 | 2.815 | 2.86 | 76,758 | +0.00% |
| 2026-06-03 | 2.9 | 2.92 | 2.845 | 2.86 | 117,895 | -2.72% |
| 2026-06-02 | 2.91 | 2.96 | 2.865 | 2.94 | 98,317 | +1.03% |
| 2026-06-01 | 3.04 | 3.05 | 2.905 | 2.91 | 97,188 | -5.06% |
| 2026-05-29 | 3.09 | 3.095 | 3.03 | 3.065 | 116,795 | -1.45% |
| 2026-05-28 | 3.1 | 3.14 | 3.055 | 3.11 | 122,128 | +0.65% |
| 2026-05-27 | 3.01 | 3.105 | 3 | 3.09 | 147,753 | +1.98% |
| 2026-05-26 | 3.01 | 3.06 | 3.01 | 3.03 | 187,619 | +1.00% |
| 2026-05-22 | 3.07 | 3.07 | 2.975 | 3 | 260,938 | -1.64% |
| 2026-05-21 | 2.94 | 3.1 | 2.895 | 3.05 | 282,921 | +2.35% |
| 2026-05-20 | 2.78 | 3 | 2.78 | 2.98 | 399,747 | +7.19% |
| 2026-05-19 | 2.95 | 2.95 | 2.77 | 2.78 | 300,723 | -4.79% |
| 2026-05-18 | 2.71 | 2.93 | 2.71 | 2.92 | 328,599 | +7.95% |
| 2026-05-15 | 2.67 | 2.76 | 2.67 | 2.73 | 225,261 | +1.11% |
| 2026-05-14 | 2.57 | 2.725 | 2.56 | 2.7 | 377,440 | +6.72% |
| 2026-05-13 | 2.61 | 2.7 | 2.525 | 2.53 | 318,047 | -3.80% |