Clarus Corporation - Common Stock (CLAR)
4.9100
-0.0900 (-1.80%)
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 |
|---|---|---|---|---|---|---|
| 1/30/2025 | 4.95 | 5.08 | 4.87 | 5.00 | 168,948 | 5.00 |
| 1/29/2025 | 4.72 | 4.88 | 4.72 | 4.87 | 71,742 | 4.87 |
| 1/28/2025 | 4.80 | 4.86 | 4.66 | 4.72 | 83,022 | 4.72 |
| 1/27/2025 | 4.78 | 5.03 | 4.78 | 4.81 | 161,812 | 4.81 |
| 1/24/2025 | 4.82 | 4.86 | 4.76 | 4.78 | 132,551 | 4.78 |
| 1/23/2025 | 4.75 | 4.90 | 4.68 | 4.85 | 138,416 | 4.85 |
| 1/22/2025 | 4.76 | 4.86 | 4.70 | 4.81 | 270,033 | 4.81 |
| 1/21/2025 | 4.65 | 4.79 | 4.63 | 4.78 | 108,561 | 4.78 |
| 1/17/2025 | 4.61 | 4.64 | 4.55 | 4.61 | 97,564 | 4.61 |
| 1/16/2025 | 4.58 | 4.59 | 4.50 | 4.57 | 89,864 | 4.57 |
| 1/15/2025 | 4.57 | 4.65 | 4.43 | 4.55 | 79,286 | 4.55 |
| 1/14/2025 | 4.45 | 4.53 | 4.36 | 4.44 | 135,642 | 4.44 |
| 1/13/2025 | 4.36 | 4.43 | 4.30 | 4.41 | 103,903 | 4.41 |
| 1/10/2025 | 4.39 | 4.47 | 4.32 | 4.40 | 128,662 | 4.40 |
| 1/08/2025 | 4.53 | 4.53 | 4.43 | 4.46 | 195,142 | 4.46 |
| 1/07/2025 | 4.59 | 4.64 | 4.47 | 4.55 | 108,345 | 4.55 |
| 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 |