-
5 DAY PERFORMANCE
-1.52% -
1 MONTH PERFORMANCE
+2.02% -
3 MONTH PERFORMANCE
+10.98% -
6 MONTH PERFORMANCE
-31.99% -
YEAR-TO-DATE PERFORMANCE
-34.06% -
1 YEAR PERFORMANCE
-27.43%
Clarus Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $4.60 | $4.55 (-1.09%) | $4.63 | $4.50 | 70,630 | |
| 12/02/2024 | $4.56 | $4.59 (0.66%) | $4.65 | $4.55 | 199,231 | $176.04 M |
| 11/29/2024 | $4.64 | $4.54 (-2.16%) | $4.69 | $4.54 | 102,432 | $174.12 M |
| 11/27/2024 | $4.51 | $4.62 (2.44%) | $4.62 | $4.49 | 130,800 | $177.19 M |
| 11/26/2024 | $4.63 | $4.49 (-3.02%) | $4.67 | $4.42 | 236,648 | $172.20 M |
| 11/25/2024 | $4.55 | $4.63 (1.76%) | $4.72 | $4.55 | 200,200 | $177.57 M |
| 11/22/2024 | $4.38 | $4.51 (2.97%) | $4.58 | $4.38 | 189,700 | $172.97 M |
| 11/21/2024 | $4.28 | $4.38 (2.34%) | $4.39 | $4.20 | 238,900 | $167.98 M |
| 11/20/2024 | $4.23 | $4.28 (1.18%) | $4.32 | $4.21 | 177,700 | $164.15 M |
| 11/19/2024 | $4.17 | $4.26 (2.16%) | $4.29 | $4.09 | 290,900 | $163.38 M |
| 11/18/2024 | $4.48 | $4.21 (-6.03%) | $4.49 | $4.21 | 332,200 | $161.46 M |
| 11/15/2024 | $4.43 | $4.48 (1.13%) | $4.67 | $4.33 | 407,034 | $171.82 M |
| 11/14/2024 | $4.44 | $4.30 (-3.15%) | $4.46 | $4.29 | 240,448 | $164.91 M |
| 11/13/2024 | $4.43 | $4.40 (-0.68%) | $4.50 | $4.38 | 273,817 | $168.75 M |
| 11/12/2024 | $4.49 | $4.40 (-2%) | $4.50 | $4.34 | 286,823 | $168.75 M |
| 11/11/2024 | $4.41 | $4.44 (0.68%) | $4.52 | $4.40 | 205,842 | $170.28 M |
| 11/08/2024 | $4.08 | $4.41 (8.09%) | $4.54 | $4.08 | 704,221 | $169.13 M |
| 11/07/2024 | $4.87 | $4.75 (-2.46%) | $4.94 | $4.75 | 277,119 | $182.17 M |
| 11/06/2024 | $4.88 | $4.83 (-1.02%) | $4.93 | $4.69 | 365,600 | $185.24 M |
| 11/05/2024 | $4.45 | $4.65 (4.49%) | $4.65 | $4.39 | 208,900 | $178.34 M |
| 11/04/2024 | $4.48 | $4.44 (-0.89%) | $4.65 | $4.41 | 289,427 | $170.04 M |
| 11/01/2024 | $4.25 | $4.46 (4.94%) | $4.46 | $4.21 | 213,600 | $170.80 M |
| 10/31/2024 | $4.21 | $4.21 (0%) | $4.26 | $4.18 | 213,400 | $161.23 M |
| 10/30/2024 | $4.20 | $4.20 (0%) | $4.28 | $4.17 | 196,300 | $160.85 M |
| 10/29/2024 | $4.10 | $4.17 (1.71%) | $4.18 | $4.06 | 156,218 | $159.70 M |
| 10/28/2024 | $4.23 | $4.11 (-2.84%) | $4.23 | $4.09 | 118,500 | $157.40 M |
| 10/25/2024 | $4.12 | $4.05 (-1.7%) | $4.26 | $4.04 | 154,913 | $155.10 M |
| 10/24/2024 | $4.11 | $4.09 (-0.49%) | $4.14 | $4.07 | 155,219 | $156.63 M |
| 10/23/2024 | $4.23 | $4.10 (-3.07%) | $4.24 | $4.08 | 326,500 | $157.02 M |
| 10/22/2024 | $4.28 | $4.24 (-0.93%) | $4.32 | $4.20 | 112,100 | $162.38 M |
| 10/21/2024 | $4.38 | $4.29 (-2.05%) | $4.45 | $4.27 | 139,400 | $164.29 M |
| 10/18/2024 | $4.35 | $4.39 (0.92%) | $4.46 | $4.34 | 198,148 | $168.12 M |
| 10/17/2024 | $4.54 | $4.45 (-1.98%) | $4.54 | $4.37 | 117,700 | $170.42 M |
| 10/16/2024 | $4.50 | $4.50 (0%) | $4.57 | $4.48 | 129,905 | $172.34 M |
| 10/15/2024 | $4.44 | $4.48 (0.9%) | $4.58 | $4.41 | 188,400 | $171.57 M |
| 10/14/2024 | $4.40 | $4.44 (0.91%) | $4.46 | $4.32 | 146,713 | $170.04 M |
| 10/11/2024 | $4.47 | $4.39 (-1.79%) | $4.49 | $4.35 | 300,500 | $168.12 M |
| 10/10/2024 | $4.46 | $4.47 (0.22%) | $4.49 | $4.39 | 140,740 | $171.19 M |
| 10/09/2024 | $4.44 | $4.49 (1.13%) | $4.55 | $4.40 | 103,900 | $171.95 M |
| 10/08/2024 | $4.41 | $4.42 (0.23%) | $4.43 | $4.35 | 162,500 | $169.27 M |
| 10/07/2024 | $4.37 | $4.39 (0.46%) | $4.39 | $4.29 | 233,513 | $168.12 M |
| 10/04/2024 | $4.32 | $4.38 (1.39%) | $4.39 | $4.30 | 120,404 | $167.74 M |
| 10/03/2024 | $4.31 | $4.27 (-0.93%) | $4.31 | $4.22 | 132,004 | $163.53 M |
| 10/02/2024 | $4.30 | $4.35 (1.16%) | $4.37 | $4.26 | 178,900 | $166.59 M |
| 10/01/2024 | $4.51 | $4.32 (-4.21%) | $4.54 | $4.16 | 701,838 | $165.44 M |
| 09/30/2024 | $4.63 | $4.50 (-2.81%) | $4.68 | $4.49 | 303,100 | $172.34 M |
| 09/27/2024 | $4.55 | $4.62 (1.54%) | $4.72 | $4.55 | 221,347 | $176.93 M |
| 09/26/2024 | $4.48 | $4.49 (0.22%) | $4.57 | $4.43 | 264,944 | $171.95 M |
| 09/25/2024 | $4.64 | $4.41 (-4.96%) | $4.64 | $4.40 | 133,900 | $168.89 M |
| 09/24/2024 | $4.63 | $4.64 (0.22%) | $4.71 | $4.57 | 215,000 | $177.70 M |
| 09/23/2024 | $4.68 | $4.59 (-1.92%) | $4.69 | $4.56 | 300,200 | $175.78 M |
| 09/20/2024 | $4.68 | $4.67 (-0.21%) | $4.76 | $4.65 | 410,900 | $178.85 M |
| 09/19/2024 | $4.77 | $4.73 (-0.84%) | $4.82 | $4.70 | 249,714 | $181.14 M |
| 09/18/2024 | $4.60 | $4.66 (1.3%) | $4.82 | $4.60 | 399,549 | $178.46 M |
| 09/17/2024 | $4.55 | $4.65 (2.2%) | $4.69 | $4.55 | 433,343 | $178.08 M |
| 09/16/2024 | $4.55 | $4.51 (-0.88%) | $4.61 | $4.38 | 298,400 | $172.72 M |
| 09/13/2024 | $4.49 | $4.50 (0.22%) | $4.59 | $4.46 | 490,200 | $172.34 M |
| 09/12/2024 | $4.30 | $4.45 (3.49%) | $4.56 | $4.30 | 538,731 | $170.42 M |
| 09/11/2024 | $4.29 | $4.27 (-0.47%) | $4.36 | $4.00 | 1.59 M | $163.53 M |
| 09/10/2024 | $4.00 | $4.04 (1%) | $4.06 | $3.89 | 792,711 | $154.72 M |
| 09/09/2024 | $4.15 | $4.00 (-3.61%) | $4.19 | $3.98 | 650,948 | $153.19 M |
| 09/06/2024 | $4.16 | $4.07 (-2.16%) | $4.22 | $4.07 | 628,734 | $155.87 M |
| 09/05/2024 | $4.15 | $4.15 (0%) | $4.25 | $4.13 | 441,531 | $158.93 M |
| 09/04/2024 | $4.08 | $4.15 (1.72%) | $4.21 | $4.08 | 308,200 | $158.93 M |
| 09/03/2024 | $4.29 | $4.10 (-4.43%) | $4.29 | $4.09 | 344,200 | $157.02 M |