5 DAY PERFORMANCE
+3.16%
1 MONTH PERFORMANCE
-3.59%
3 MONTH PERFORMANCE
-8.05%
6 MONTH PERFORMANCE
+2.70%
YEAR-TO-DATE PERFORMANCE
+1.33%
1 YEAR PERFORMANCE
-29.48%
Clarus Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.14 | $3.94 (-4.93%) | $4.10 | $3.93 | 46,234 | |
| 03/11/2025 | $4.10 | $4.11 (0.24%) | $4.17 | $3.94 | 231,929 | $157.26 M |
| 03/10/2025 | $4.36 | $4.02 (-7.8%) | $4.42 | $3.99 | 192,500 | $153.81 M |
| 03/07/2025 | $4.23 | $4.43 (4.73%) | $4.45 | $4.01 | 305,436 | $169.50 M |
| 03/06/2025 | $4.25 | $4.26 (0.24%) | $4.38 | $4.22 | 232,931 | $163.00 M |
| 03/05/2025 | $4.43 | $4.30 (-2.93%) | $4.50 | $4.27 | 222,159 | $164.53 M |
| 03/04/2025 | $4.40 | $4.39 (-0.23%) | $4.47 | $4.30 | 162,000 | $167.97 M |
| 03/03/2025 | $4.62 | $4.44 (-3.9%) | $4.66 | $4.43 | 157,100 | $169.88 M |
| 02/28/2025 | $4.54 | $4.60 (1.32%) | $4.69 | $4.50 | 125,349 | $176.42 M |
| 02/27/2025 | $4.69 | $4.54 (-3.2%) | $4.69 | $4.53 | 99,127 | $174.12 M |
| 02/26/2025 | $4.73 | $4.70 (-0.63%) | $4.75 | $4.60 | 117,100 | $180.25 M |
| 02/25/2025 | $4.76 | $4.72 (-0.84%) | $4.80 | $4.72 | 93,104 | $181.02 M |
| 02/24/2025 | $4.80 | $4.73 (-1.46%) | $4.80 | $4.69 | 129,534 | $181.40 M |
| 02/21/2025 | $4.87 | $4.75 (-2.46%) | $4.87 | $4.75 | 112,500 | $182.17 M |
| 02/20/2025 | $4.90 | $4.80 (-2.04%) | $4.90 | $4.79 | 47,900 | $184.09 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
