Clarus Corporation - Common Stock (CLAR)

2.8600
-0.0800 (-2.72%)
NASDAQ· Last Trade: Jun 3rd, 9:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Clarus Corporation - Common Stock (CLAR)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/20262.902.922.852.86117,8952.86
6/02/20262.912.962.872.9498,3182.94
6/01/20263.043.052.902.9197,1882.91
5/29/20260.003.103.033.06116,7973.06
5/28/20263.103.143.063.11122,1293.11
5/27/20263.013.103.003.09147,7543.09
5/26/20263.013.063.013.03187,6193.03
5/22/20263.073.072.983.00260,9383.00
5/21/20262.943.102.903.05282,9223.05
5/20/20262.783.002.782.98399,7452.98
5/19/20262.952.952.772.78300,7232.78
5/18/20262.712.932.712.92328,6002.92
5/15/20262.672.762.672.73225,2612.71
5/14/20262.572.732.562.70377,3402.68
5/13/20262.612.702.522.53318,0482.51
5/12/20262.822.872.612.63594,7992.61
5/11/20263.043.062.862.87268,3832.84
5/08/20263.063.132.903.01587,8912.98
5/07/20262.933.002.882.89323,5902.86
5/06/20262.832.982.832.94252,6502.91
5/05/20262.622.832.602.81322,7352.78
5/04/20262.732.742.582.60253,2262.58
5/01/20262.612.752.602.74248,9402.71
4/30/20262.602.642.582.60256,2462.58
4/29/20262.702.702.582.63341,5352.61
4/28/20262.652.732.652.72204,7072.70
4/27/20262.692.732.652.68211,9752.66
4/24/20262.682.772.632.73151,7682.71
4/23/20262.742.742.642.69213,4372.67
4/22/20262.822.822.722.74102,5332.71
4/21/20262.902.932.802.81130,2242.78
4/20/20263.043.042.892.91150,3182.88
4/17/20262.853.002.842.93150,0052.90
4/16/20262.712.822.702.81160,2362.78
4/15/20262.702.732.662.72214,3572.70
4/14/20262.692.742.682.71349,0122.69
4/13/20262.702.712.672.69128,7052.67
4/10/20262.762.782.722.73152,1322.71
4/09/20262.722.772.682.76132,0152.73
4/08/20262.762.802.712.75147,6012.72
4/07/20262.672.692.642.6689,1992.64
4/06/20262.672.712.632.70109,1952.68
4/02/20262.682.702.632.69136,5242.67
4/01/20262.712.742.692.6999,5402.67
3/31/20262.712.732.632.72144,2312.70
3/30/20262.702.702.632.64208,3702.62
3/27/20262.682.692.622.67236,3142.65
3/26/20262.742.772.692.71110,4122.69
3/25/20262.802.862.732.77146,8012.74
3/24/20262.732.792.702.77169,9082.74
3/23/20262.802.802.702.73255,6482.71
3/20/20262.652.702.592.70418,8462.68
3/19/20262.632.732.622.65202,2882.63
3/18/20262.692.752.642.66255,7772.64
3/17/20262.832.852.692.69252,3502.67
3/16/20262.792.902.782.82268,2652.79
3/13/20262.882.902.752.77324,4092.72
3/12/20262.972.982.872.88248,6272.83
3/11/20263.033.082.943.05225,5192.99
3/10/20262.993.122.983.04284,5782.99
3/09/20262.983.062.832.98501,1552.93
3/06/20263.063.082.912.99552,8322.94
3/05/20263.113.173.063.10232,4303.04
3/04/20263.143.223.073.17160,7933.11