MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLAR — Clarus Corporation Common Stock
NasdaqClarus Corporation Common Stock
$3.45
+0.07(+2.07%)
- O
- 3.40
- H
- 3.46
- L
- 3.39
- V
- 118.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.45
Period Return+2.99%
Period High$4.03
Period Low$2.53
Avg Daily Volume184.1K
Total Trading Days365
CLAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.40 | $3.46 | $3.39 | $3.45 | +$0.07 | +2.07% | 118,930 | $3.43 | $3.39 $3.46 |
| Oct 1, 2026 | $3.39 | $3.40 | $3.26 | $3.38 | $-0.01 | -0.29% | 186,947 | $3.34 | $3.26 $3.40 |
| Sep 30, 2026 | $3.43 | $3.44 | $3.37 | $3.39 | $-0.04 | -1.17% | 93,131 | $3.39 | $3.37 $3.44 |
| Sep 29, 2026 | $3.51 | $3.51 | $3.42 | $3.43 | $-0.07 | -2.00% | 99,590 | $3.44 | $3.42 $3.51 |
| Sep 28, 2026 | $3.59 | $3.61 | $3.48 | $3.50 | $-0.08 | -2.23% | 140,899 | $3.52 | $3.48 $3.61 |
| Sep 25, 2026 | $3.51 | $3.62 | $3.49 | $3.58 | +$0.07 | +1.99% | 71,350 | $3.58 | $3.49 $3.62 |
| Sep 24, 2026 | $3.50 | $3.52 | $3.45 | $3.51 | +$0.01 | +0.29% | 60,519 | $3.50 | $3.45 $3.52 |
| Sep 23, 2026 | $3.51 | $3.57 | $3.44 | $3.50 | $-0.07 | -1.96% | 123,682 | $3.50 | $3.44 $3.57 |
| Sep 22, 2026 | $3.58 | $3.64 | $3.57 | $3.57 | +$0.00 | +0.00% | 89,801 | $3.59 | $3.57 $3.64 |
| Sep 21, 2026 | $3.61 | $3.63 | $3.56 | $3.57 | $-0.01 | -0.28% | 74,402 | $3.60 | $3.56 $3.63 |
| Sep 18, 2026 | $3.55 | $3.61 | $3.52 | $3.58 | +$0.00 | +0.00% | 141,653 | $3.58 | $3.52 $3.61 |
| Sep 17, 2026 | $3.62 | $3.77 | $3.55 | $3.58 | +$0.03 | +0.85% | 86,123 | $3.59 | $3.55 $3.77 |
| Sep 16, 2026 | $3.54 | $3.65 | $3.50 | $3.55 | +$0.04 | +1.14% | 183,698 | $3.53 | $3.50 $3.65 |
| Sep 15, 2026 | $3.58 | $3.58 | $3.47 | $3.51 | $-0.07 | -1.96% | 95,127 | $3.51 | $3.47 $3.58 |
| Sep 14, 2026 | $3.54 | $3.59 | $3.52 | $3.58 | +$0.03 | +0.85% | 132,215 | $3.56 | $3.52 $3.59 |
| Sep 11, 2026 | $3.60 | $3.68 | $3.51 | $3.55 | +$0.00 | +0.00% | 131,228 | $3.54 | $3.51 $3.68 |
| Sep 10, 2026 | $3.60 | $3.69 | $3.55 | $3.55 | $-0.10 | -2.74% | 125,046 | $3.60 | $3.55 $3.69 |
| Sep 9, 2026 | $3.71 | $3.81 | $3.65 | $3.65 | $-0.07 | -1.88% | 85,035 | $3.70 | $3.65 $3.81 |
| Sep 8, 2026 | $3.78 | $3.79 | $3.71 | $3.72 | $-0.03 | -0.80% | 128,298 | $3.74 | $3.71 $3.79 |
| Sep 4, 2026 | $3.78 | $3.82 | $3.73 | $3.75 | $-0.06 | -1.57% | 77,372 | $3.78 | $3.73 $3.82 |
| Sep 3, 2026 | $3.78 | $3.85 | $3.76 | $3.81 | +$0.03 | +0.79% | 141,856 | $3.81 | $3.76 $3.85 |
| Sep 2, 2026 | $3.65 | $3.84 | $3.65 | $3.78 | +$0.14 | +3.85% | 99,054 | $3.78 | $3.65 $3.84 |
| Sep 1, 2026 | $3.65 | $3.70 | $3.62 | $3.64 | $-0.08 | -2.15% | 127,478 | $3.66 | $3.62 $3.70 |
| Aug 31, 2026 | $3.80 | $3.80 | $3.70 | $3.72 | $-0.08 | -2.11% | 104,151 | $3.73 | $3.70 $3.80 |
| Aug 28, 2026 | $3.75 | $3.87 | $3.75 | $3.80 | +$0.04 | +1.06% | 200,999 | $3.81 | $3.75 $3.87 |
| Aug 27, 2026 | $3.74 | $3.77 | $3.70 | $3.76 | +$0.03 | +0.80% | 109,852 | $3.72 | $3.70 $3.77 |
| Aug 26, 2026 | $3.83 | $3.83 | $3.71 | $3.73 | $-0.07 | -1.84% | 103,899 | $3.75 | $3.71 $3.83 |
| Aug 25, 2026 | $3.78 | $3.86 | $3.75 | $3.80 | $-0.02 | -0.52% | 246,945 | $3.80 | $3.75 $3.86 |
| Aug 24, 2026 | $3.71 | $3.86 | $3.71 | $3.82 | +$0.11 | +2.96% | 149,003 | $3.80 | $3.71 $3.86 |
| Aug 21, 2026 | $3.70 | $3.77 | $3.66 | $3.71 | +$0.10 | +2.77% | 164,101 | $3.70 | $3.66 $3.77 |