Clarus Corporation - Common Stock (CLAR)
4.5700
0.00 (0.00%)
Clarus Corporation is a publicly traded company that specializes in outdoor recreation products, focusing primarily on skiing and mountain sports gear
The company designs, manufactures, and markets a range of high-quality equipment and accessories, including climbing gear, ski goggles, and other outdoor apparel. Clarus is committed to innovation and sustainability, often integrating advanced technologies and eco-friendly practices into its product development. Through its various brands, the company aims to enhance outdoor experiences for enthusiasts while promoting a lifestyle centered around adventure and exploration.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 4.69 | 4.78 | 4.56 | 4.57 | 118,574 | 4.57 |
| 1/03/2025 | 4.61 | 4.70 | 4.56 | 4.65 | 134,275 | 4.65 |
| 1/02/2025 | 4.59 | 4.65 | 4.51 | 4.57 | 175,177 | 4.57 |
| 12/31/2024 | 4.47 | 0.00 | 4.51 | 4.51 | 0 | 4.51 |
| 12/30/2024 | 4.52 | 4.54 | 4.36 | 4.47 | 176,478 | 4.47 |
| 12/27/2024 | 4.59 | 4.64 | 4.42 | 4.54 | 191,807 | 4.54 |
| 12/26/2024 | 4.43 | 4.61 | 4.40 | 4.59 | 184,022 | 4.59 |
| 12/24/2024 | 4.45 | 4.46 | 4.37 | 4.44 | 76,330 | 4.44 |
| 12/23/2024 | 4.55 | 4.57 | 4.38 | 4.44 | 270,597 | 4.44 |
| 12/20/2024 | 4.31 | 4.63 | 4.30 | 4.56 | 256,877 | 4.56 |
| 12/19/2024 | 4.60 | 4.63 | 4.37 | 4.38 | 254,600 | 4.38 |
| 12/18/2024 | 4.93 | 5.01 | 4.48 | 4.51 | 286,601 | 4.51 |
| 12/17/2024 | 4.83 | 5.03 | 4.80 | 4.91 | 455,130 | 4.91 |
| 12/16/2024 | 4.95 | 5.02 | 4.86 | 4.88 | 440,304 | 4.88 |
| 12/13/2024 | 5.04 | 5.05 | 4.90 | 5.03 | 156,917 | 5.03 |
| 12/12/2024 | 5.06 | 5.10 | 4.88 | 4.97 | 178,145 | 4.97 |
| 12/11/2024 | 5.00 | 5.17 | 4.91 | 5.07 | 258,886 | 5.07 |
| 12/10/2024 | 5.18 | 5.21 | 4.89 | 4.89 | 433,107 | 4.89 |
| 12/09/2024 | 4.76 | 5.29 | 4.76 | 5.18 | 403,651 | 5.18 |
| 12/06/2024 | 4.66 | 4.81 | 4.66 | 4.69 | 109,085 | 4.69 |
| 12/05/2024 | 4.59 | 4.68 | 4.53 | 4.63 | 161,029 | 4.63 |
| 12/04/2024 | 4.58 | 4.63 | 4.55 | 4.57 | 128,714 | 4.57 |
| 12/03/2024 | 4.60 | 4.63 | 4.50 | 4.56 | 174,512 | 4.56 |
| 12/02/2024 | 4.56 | 4.65 | 4.54 | 4.59 | 199,363 | 4.59 |
| 11/29/2024 | 4.64 | 4.69 | 4.54 | 4.54 | 102,432 | 4.54 |
| 11/27/2024 | 4.51 | 4.62 | 4.49 | 4.62 | 130,787 | 4.62 |
| 11/26/2024 | 4.63 | 4.67 | 4.42 | 4.49 | 236,648 | 4.49 |
| 11/25/2024 | 4.55 | 4.72 | 4.55 | 4.63 | 200,172 | 4.63 |
| 11/22/2024 | 4.38 | 4.58 | 4.38 | 4.51 | 189,679 | 4.51 |
| 11/21/2024 | 4.28 | 4.38 | 4.20 | 4.38 | 238,899 | 4.38 |
| 11/20/2024 | 4.23 | 4.32 | 4.21 | 4.28 | 177,681 | 4.28 |
| 11/19/2024 | 4.17 | 4.29 | 4.09 | 4.26 | 290,854 | 4.26 |
| 11/18/2024 | 4.48 | 4.49 | 4.21 | 4.21 | 331,653 | 4.21 |
| 11/15/2024 | 4.43 | 4.67 | 4.33 | 4.48 | 407,034 | 4.48 |
| 11/14/2024 | 4.44 | 4.46 | 4.29 | 4.30 | 240,448 | 4.30 |
| 11/13/2024 | 4.43 | 4.50 | 4.38 | 4.40 | 273,817 | 4.40 |
| 11/12/2024 | 4.49 | 4.50 | 4.33 | 4.40 | 286,823 | 4.40 |
| 11/11/2024 | 4.41 | 4.52 | 4.40 | 4.44 | 205,833 | 4.44 |
| 11/08/2024 | 4.08 | 4.54 | 4.08 | 4.41 | 704,221 | 4.41 |
| 11/07/2024 | 4.87 | 4.94 | 4.75 | 4.75 | 277,119 | 4.75 |
| 11/06/2024 | 4.88 | 4.93 | 4.69 | 4.83 | 365,554 | 4.83 |
| 11/05/2024 | 4.45 | 4.65 | 4.38 | 4.65 | 208,886 | 4.65 |
| 11/04/2024 | 4.48 | 4.65 | 4.41 | 4.44 | 289,426 | 4.44 |
| 11/01/2024 | 4.25 | 4.46 | 4.21 | 4.46 | 213,590 | 4.46 |
| 10/31/2024 | 4.21 | 4.26 | 4.17 | 4.21 | 213,398 | 4.21 |
| 10/30/2024 | 4.20 | 4.28 | 4.17 | 4.20 | 196,299 | 4.20 |
| 10/29/2024 | 4.10 | 4.18 | 4.05 | 4.17 | 156,218 | 4.17 |
| 10/28/2024 | 4.23 | 4.23 | 4.09 | 4.11 | 118,486 | 4.11 |
| 10/25/2024 | 4.12 | 4.26 | 4.04 | 4.05 | 154,913 | 4.05 |
| 10/24/2024 | 4.11 | 4.14 | 4.07 | 4.09 | 155,219 | 4.09 |
| 10/23/2024 | 4.23 | 4.24 | 4.08 | 4.10 | 326,459 | 4.10 |
| 10/22/2024 | 4.28 | 4.32 | 4.20 | 4.24 | 112,071 | 4.24 |
| 10/21/2024 | 4.38 | 4.45 | 4.27 | 4.29 | 139,391 | 4.29 |
| 10/18/2024 | 4.35 | 4.46 | 4.34 | 4.39 | 198,148 | 4.39 |
| 10/17/2024 | 4.54 | 4.54 | 4.37 | 4.45 | 117,671 | 4.45 |
| 10/16/2024 | 4.50 | 4.57 | 4.48 | 4.50 | 129,905 | 4.50 |
| 10/15/2024 | 4.44 | 4.58 | 4.41 | 4.48 | 188,386 | 4.48 |
| 10/14/2024 | 4.40 | 4.46 | 4.32 | 4.44 | 146,713 | 4.44 |
| 10/11/2024 | 4.47 | 4.49 | 4.35 | 4.39 | 300,481 | 4.39 |
| 10/10/2024 | 4.46 | 4.49 | 4.39 | 4.47 | 140,740 | 4.47 |
| 10/09/2024 | 4.44 | 4.55 | 4.40 | 4.49 | 103,886 | 4.49 |
| 10/08/2024 | 4.41 | 4.43 | 4.34 | 4.42 | 162,461 | 4.42 |
| 10/07/2024 | 4.37 | 4.39 | 4.29 | 4.39 | 233,513 | 4.39 |