tiprankstipranks
Trending News
More News >
Clara Technologies Corp. (TSE:CLTE)
:CLTE
Canadian Market
Advertisement

Clara Technologies Corp. (CLTE) Historical Prices

Compare
102 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
8.07
8.26
6.95
7.50
7.50
-9.09%
382,299
1.56
Jul 23, 2025
8.50
8.72
7.93
8.25
8.25
-0.60%
375,314
1.57
Jul 22, 2025
9.70
9.73
7.30
8.30
8.30
-2.92%
764,204
3.37
Jul 21, 2025
8.10
9.35
8.00
8.55
8.55
+19.75%
869,247
4.08
Jul 18, 2025
7.02
7.30
6.80
7.14
7.14
+2.00%
215,300
1.03
Jul 17, 2025
6.64
7.00
6.37
7.00
7.00
+7.69%
345,287
1.69
Jul 16, 2025
7.00
7.00
6.08
6.50
6.50
+5.86%
711,863
3.69
Jul 15, 2025
5.21
6.31
5.11
6.14
6.14
+30.36%
745,158
4.12
Jul 14, 2025
5.00
5.01
4.06
4.71
4.71
-33.19%
780,277
4.60
Jul 11, 2025
9.00
9.85
6.77
7.05
7.05
-42.07%
990,165
6.43
Jul 10, 2025
13.80
14.35
11.60
12.17
12.17
-21.99%
1,056,778
7.70
Jul 09, 2025
13.90
16.03
13.90
15.60
15.60
+37.81%
1,921,629
18.00
Jul 08, 2025
10.50
11.35
10.20
11.32
11.32
+24.12%
1,307,255
15.20
Jul 07, 2025
8.90
9.12
8.58
9.12
9.12
+15.44%
1,020,629
14.63
Jul 04, 2025
7.65
7.90
7.20
7.90
7.90
-0.50%
239,387
3.63
Jul 03, 2025
7.58
7.58
5.50
7.10
7.10
-10.58%
400,664
6.72
Jul 02, 2025
7.52
7.95
7.52
7.94
7.94
+22.34%
1,373,888
36.33
Jun 30, 2025
6.40
6.60
6.35
6.49
6.49
+16.94%
1,002,750
45.76
Jun 27, 2025
5.44
5.56
5.40
5.55
5.55
+8.82%
447,771
30.24
Jun 26, 2025
5.10
5.12
4.95
5.10
5.10
+6.25%
426,727
53.11
Jun 25, 2025
4.74
5.00
4.65
4.80
4.80
+6.67%
135,768
23.09
Jun 24, 2025
4.50
5.60
4.26
4.50
4.50
+6.13%
122,553
30.93
Jun 23, 2025
4.13
5.50
4.10
4.24
4.24
+6.00%
21,824
6.03
Jun 20, 2025
3.25
4.11
3.25
4.00
4.00
+2.56%
7,864
2.24
Jun 18, 2025
3.98
3.98
3.88
3.90
3.90
+8.03%
2,300
0.66
Jun 17, 2025
3.85
4.05
3.61
3.61
3.61
-8.84%
4,058
1.17
Jun 16, 2025
3.98
3.99
3.85
3.96
3.96
+2.86%
6,800
2.00
Jun 13, 2025
3.70
3.85
3.65
3.85
3.85
-1.79%
2,900
0.86
Jun 12, 2025
3.92
3.92
3.92
3.92
3.92
-1.51%
101
0.03
Jun 11, 2025
3.20
3.98
3.20
3.98
3.98
+32.23%
2,800
0.84
Jun 10, 2025
3.45
3.45
3.01
3.01
3.01
-14.97%
1,530
0.47
Jun 09, 2025
3.47
4.00
3.45
3.54
3.54
+1.14%
24,038
8.18
Jun 06, 2025
2.53
3.50
2.53
3.50
3.50
+34.62%
6,012
2.08
Jun 05, 2025
2.16
2.60
2.16
2.60
2.60
+20.93%
1,200
0.42
Jun 04, 2025
2.15
2.15
2.07
2.15
2.15
+2.38%
2,122
0.73
Jun 03, 2025
2.10
2.10
2.07
2.10
2.10
0.00%
0
0.00
Jun 02, 2025
2.10
2.10
2.07
2.10
2.10
-2.33%
3,700
1.30
May 30, 2025
2.15
2.15
2.15
2.15
2.15
0.00%
0
0.00
May 29, 2025
2.15
2.15
2.15
2.15
2.15
0.00%
0
0.00
May 28, 2025
2.15
2.15
2.15
2.15
2.15
+2.38%
580
0.19
May 27, 2025
2.10
2.10
2.10
2.10
2.10
0.00%
0
0.00
May 26, 2025
2.10
2.10
2.10
2.10
2.10
+1.45%
2,000
0.62
May 23, 2025
2.07
2.07
2.07
2.07
2.07
0.00%
0
0.00
May 22, 2025
2.07
2.07
2.07
2.07
2.07
0.00%
2,200
0.61
May 21, 2025
2.15
2.15
2.07
2.07
2.07
-5.91%
800
0.22
May 20, 2025
2.50
2.85
2.20
2.20
2.20
+2.33%
1,502
0.33
May 16, 2025
2.30
2.35
2.15
2.15
2.15
-21.82%
1,650
0.36
May 15, 2025
2.75
2.75
2.75
2.75
2.75
-6.78%
230
0.05
May 14, 2025
2.15
2.95
2.15
2.95
2.95
+37.21%
60,308
16.81
May 13, 2025
2.15
2.15
2.15
2.15
2.15
0.00%
1,050
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis