-
5 DAY PERFORMANCE
-2.67% -
1 MONTH PERFORMANCE
+5.54% -
3 MONTH PERFORMANCE
-28.55% -
6 MONTH PERFORMANCE
-33.33% -
YEAR-TO-DATE PERFORMANCE
-36.52% -
1 YEAR PERFORMANCE
-33.03%
Clarus Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $4.32 | $4.38 (1.39%) | $4.39 | $4.30 | 119,497 | $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 |
| 08/30/2024 | $4.30 | $4.31 (0.23%) | $4.41 | $4.23 | 260,700 | $165.06 M |
| 08/29/2024 | $4.30 | $4.30 (0%) | $4.33 | $4.22 | 361,800 | $164.68 M |
| 08/28/2024 | $4.31 | $4.25 (-1.39%) | $4.38 | $4.19 | 2.17 M | $162.76 M |
| 08/27/2024 | $4.37 | $4.32 (-1.14%) | $4.42 | $4.26 | 618,500 | $165.44 M |
| 08/26/2024 | $4.65 | $4.44 (-4.52%) | $4.86 | $4.39 | 626,736 | $170.04 M |
| 08/23/2024 | $4.61 | $4.60 (-0.22%) | $4.72 | $4.50 | 734,100 | $176.17 M |
| 08/22/2024 | $4.60 | $4.59 (-0.22%) | $4.68 | $4.54 | 193,525 | $175.78 M |
| 08/21/2024 | $4.52 | $4.57 (1.11%) | $4.59 | $4.48 | 97,300 | $175.02 M |
| 08/20/2024 | $4.49 | $4.48 (-0.22%) | $4.51 | $4.39 | 160,400 | $171.57 M |
| 08/19/2024 | $4.51 | $4.47 (-0.89%) | $4.54 | $4.47 | 163,112 | $171.19 M |
| 08/16/2024 | $4.46 | $4.46 (0%) | $4.51 | $4.44 | 141,000 | $170.80 M |
| 08/15/2024 | $4.39 | $4.46 (1.59%) | $4.54 | $4.39 | 215,227 | $170.80 M |
| 08/14/2024 | $4.42 | $4.31 (-2.49%) | $4.49 | $4.28 | 252,211 | $165.06 M |
| 08/13/2024 | $4.42 | $4.39 (-0.68%) | $4.54 | $4.36 | 190,509 | $168.12 M |
| 08/12/2024 | $4.53 | $4.39 (-3.09%) | $4.54 | $4.38 | 255,201 | $168.12 M |
| 08/09/2024 | $4.58 | $4.55 (-0.66%) | $4.67 | $4.50 | 346,923 | $174.25 M |
| 08/08/2024 | $4.42 | $4.46 (0.9%) | $4.53 | $4.39 | 325,200 | $170.80 M |
| 08/07/2024 | $4.52 | $4.39 (-2.88%) | $4.64 | $4.35 | 294,005 | $168.12 M |
| 08/06/2024 | $4.83 | $4.48 (-7.25%) | $4.83 | $4.48 | 470,658 | $171.57 M |
| 08/05/2024 | $4.77 | $4.67 (-2.1%) | $4.85 | $4.62 | 447,032 | $178.85 M |
| 08/02/2024 | $5.12 | $4.97 (-2.93%) | $5.26 | $4.79 | 1.18 M | $190.34 M |
| 08/01/2024 | $6.02 | $5.77 (-4.15%) | $6.10 | $5.61 | 281,207 | $220.97 M |
| 07/31/2024 | $5.98 | $6.04 (1%) | $6.32 | $5.93 | 602,101 | $231.31 M |
| 07/30/2024 | $6.00 | $5.95 (-0.83%) | $6.05 | $5.92 | 189,237 | $227.87 M |
| 07/29/2024 | $6.09 | $5.95 (-2.3%) | $6.17 | $5.95 | 237,325 | $227.87 M |
| 07/26/2024 | $6.17 | $6.11 (-0.97%) | $6.38 | $6.03 | 318,649 | $233.45 M |
| 07/25/2024 | $5.98 | $6.05 (1.17%) | $6.19 | $5.97 | 198,605 | $231.16 M |
| 07/24/2024 | $6.25 | $5.98 (-4.32%) | $6.27 | $5.97 | 141,200 | $228.48 M |
| 07/23/2024 | $6.10 | $6.28 (2.95%) | $6.39 | $6.02 | 352,700 | $239.95 M |
| 07/22/2024 | $5.89 | $6.16 (4.58%) | $6.20 | $5.88 | 471,941 | $235.36 M |
| 07/19/2024 | $6.16 | $5.89 (-4.38%) | $6.24 | $5.87 | 179,065 | $225.05 M |
| 07/18/2024 | $6.37 | $6.14 (-3.61%) | $6.55 | $6.12 | 127,167 | $234.60 M |
| 07/17/2024 | $6.30 | $6.38 (1.27%) | $6.48 | $6.26 | 312,208 | $243.77 M |
| 07/16/2024 | $6.29 | $6.34 (0.79%) | $6.37 | $6.20 | 337,785 | $242.24 M |
| 07/15/2024 | $6.19 | $6.20 (0.16%) | $6.30 | $6.18 | 264,721 | $236.89 M |
| 07/12/2024 | $6.05 | $6.10 (0.83%) | $6.26 | $6.05 | 334,456 | $233.07 M |
| 07/11/2024 | $5.92 | $6.03 (1.86%) | $6.12 | $5.90 | 269,391 | $230.39 M |
| 07/10/2024 | $6.10 | $5.82 (-4.59%) | $6.10 | $5.82 | 265,232 | $222.37 M |
| 07/09/2024 | $6.18 | $6.00 (-2.91%) | $6.18 | $5.96 | 123,505 | $229.25 M |
| 07/08/2024 | $6.17 | $6.17 (0%) | $6.26 | $6.15 | 95,588 | $235.74 M |
| 07/05/2024 | $6.35 | $6.13 (-3.46%) | $6.35 | $6.07 | 224,299 | $234.22 M |