5 DAY PERFORMANCE
-0.21%
1 MONTH PERFORMANCE
+4.99%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+8.04%
YEAR-TO-DATE PERFORMANCE
+7.32%
1 YEAR PERFORMANCE
-16.70%
Clarus Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $4.90 | $4.84 (-1.22%) | $4.87 | $4.83 | 3,710 | |
02/19/2025 | $4.85 | $4.91 (1.24%) | $4.94 | $4.82 | 90,730 | $188.31 M |
02/18/2025 | $4.85 | $4.90 (1.03%) | $4.93 | $4.80 | 72,945 | $187.92 M |
02/14/2025 | $4.98 | $4.85 (-2.61%) | $4.98 | $4.81 | 43,517 | $186.01 M |
02/13/2025 | $4.77 | $4.99 (4.61%) | $5.00 | $4.75 | 220,659 | $191.38 M |
02/12/2025 | $4.71 | $4.74 (0.64%) | $4.81 | $4.69 | 119,500 | $181.79 M |
02/11/2025 | $4.69 | $4.79 (2.13%) | $4.93 | $4.69 | 97,100 | $183.71 M |
02/10/2025 | $4.77 | $4.73 (-0.84%) | $4.79 | $4.64 | 91,218 | $181.40 M |
02/07/2025 | $4.79 | $4.74 (-1.04%) | $4.80 | $4.67 | 121,718 | $181.79 M |
02/06/2025 | $4.80 | $4.79 (-0.21%) | $4.90 | $4.79 | 84,039 | $183.71 M |
02/05/2025 | $4.85 | $4.78 (-1.44%) | $4.88 | $4.65 | 150,606 | $183.32 M |
02/04/2025 | $4.60 | $4.84 (5.22%) | $4.86 | $4.57 | 222,200 | $185.62 M |
02/03/2025 | $4.70 | $4.58 (-2.55%) | $4.75 | $4.53 | 132,549 | $175.65 M |
01/31/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.79 | 120,300 | $186.39 M |
01/30/2025 | $4.95 | $5.00 (1.01%) | $5.08 | $4.87 | 168,948 | $191.76 M |
01/29/2025 | $4.72 | $4.87 (3.18%) | $4.88 | $4.72 | 71,742 | $186.77 M |
01/28/2025 | $4.80 | $4.72 (-1.67%) | $4.86 | $4.66 | 83,022 | $181.02 M |
01/27/2025 | $4.78 | $4.81 (0.63%) | $5.03 | $4.78 | 161,812 | $184.47 M |
01/24/2025 | $4.82 | $4.78 (-0.83%) | $4.86 | $4.76 | 132,600 | $183.32 M |
01/23/2025 | $4.75 | $4.85 (2.11%) | $4.90 | $4.68 | 138,416 | $186.01 M |
01/22/2025 | $4.76 | $4.81 (1.05%) | $4.86 | $4.70 | 270,033 | $184.47 M |
01/21/2025 | $4.65 | $4.78 (2.8%) | $4.80 | $4.63 | 108,600 | $183.32 M |
01/17/2025 | $4.61 | $4.61 (0%) | $4.64 | $4.56 | 97,600 | $176.80 M |
01/16/2025 | $4.58 | $4.57 (-0.22%) | $4.60 | $4.50 | 89,900 | $175.27 M |
01/15/2025 | $4.57 | $4.55 (-0.44%) | $4.65 | $4.43 | 79,300 | $174.50 M |
01/14/2025 | $4.45 | $4.44 (-0.22%) | $4.53 | $4.36 | 135,642 | $170.28 M |
01/13/2025 | $4.36 | $4.41 (1.15%) | $4.43 | $4.30 | 103,903 | $169.13 M |
01/10/2025 | $4.39 | $4.40 (0.23%) | $4.47 | $4.32 | 128,700 | $168.75 M |
01/08/2025 | $4.53 | $4.46 (-1.55%) | $4.53 | $4.43 | 195,142 | $171.05 M |
01/07/2025 | $4.59 | $4.55 (-0.87%) | $4.64 | $4.47 | 108,345 | $174.50 M |
01/06/2025 | $4.69 | $4.57 (-2.56%) | $4.78 | $4.56 | 118,600 | $175.27 M |
01/03/2025 | $4.61 | $4.65 (0.87%) | $4.70 | $4.56 | 134,300 | $178.34 M |
01/02/2025 | $4.59 | $4.57 (-0.44%) | $4.65 | $4.51 | 175,200 | $175.27 M |
12/31/2024 | $4.45 | $4.51 (1.35%) | $4.71 | $4.45 | 143,300 | $172.97 M |
12/30/2024 | $4.52 | $4.47 (-1.11%) | $4.54 | $4.36 | 176,500 | $171.43 M |
12/27/2024 | $4.59 | $4.54 (-1.09%) | $4.64 | $4.43 | 191,807 | $174.12 M |
12/26/2024 | $4.43 | $4.59 (3.61%) | $4.61 | $4.40 | 184,022 | $176.04 M |
12/24/2024 | $4.45 | $4.44 (-0.22%) | $4.46 | $4.37 | 76,330 | $170.28 M |
12/23/2024 | $4.55 | $4.44 (-2.42%) | $4.57 | $4.38 | 270,600 | $170.28 M |
12/20/2024 | $4.31 | $4.56 (5.8%) | $4.64 | $4.30 | 256,900 | $174.89 M |
12/19/2024 | $4.60 | $4.37 (-5%) | $4.64 | $4.37 | 293,400 | $167.60 M |
12/18/2024 | $4.93 | $4.51 (-8.52%) | $5.01 | $4.48 | 286,601 | $172.97 M |
12/17/2024 | $4.83 | $4.91 (1.66%) | $5.03 | $4.81 | 455,130 | $188.31 M |
12/16/2024 | $4.95 | $4.88 (-1.41%) | $5.02 | $4.86 | 440,308 | $187.16 M |
12/13/2024 | $5.04 | $5.03 (-0.2%) | $5.05 | $4.90 | 156,917 | $192.91 M |
12/12/2024 | $5.06 | $4.97 (-1.78%) | $5.10 | $4.89 | 178,145 | $190.61 M |
12/11/2024 | $5.00 | $5.07 (1.4%) | $5.17 | $4.91 | 258,900 | $194.44 M |
12/10/2024 | $5.18 | $4.89 (-5.6%) | $5.21 | $4.89 | 433,107 | $187.54 M |
12/09/2024 | $4.76 | $5.18 (8.82%) | $5.29 | $4.76 | 403,801 | $198.66 M |
12/06/2024 | $4.66 | $4.69 (0.64%) | $4.81 | $4.66 | 109,100 | $179.87 M |
12/05/2024 | $4.59 | $4.63 (0.87%) | $4.68 | $4.53 | 161,029 | $177.57 M |
12/04/2024 | $4.58 | $4.57 (-0.22%) | $4.63 | $4.55 | 128,714 | $175.27 M |
12/03/2024 | $4.60 | $4.56 (-0.87%) | $4.63 | $4.50 | 174,612 | $174.89 M |
12/02/2024 | $4.56 | $4.59 (0.66%) | $4.65 | $4.55 | 199,400 | $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 |