Clarus Corp (CLAR)

CLAR
🏛️ États-Unis →
3.63
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 27.82 27.99 27.05 27.72 0.1M
2021-12-30 27.17 27.98 27.17 27.75 0.1M
2021-12-29 27.23 27.39 26.85 27.17 0.1M
2021-12-28 27.07 27.52 26.88 27.21 0.1M
2021-12-27 26.86 27.16 26.42 27.16 0.1M
2021-12-23 26.50 26.79 25.97 26.67 0.1M
2021-12-22 26.40 26.40 26.01 26.29 0.1M
2021-12-21 26.26 26.84 25.98 26.33 0.2M
2021-12-20 26.84 26.84 24.83 25.53 0.3M
2021-12-17 27.23 27.58 26.40 26.73 0.7M
2021-12-16 28.28 28.34 27.05 27.39 0.2M
2021-12-15 27.66 28.21 27.03 28.15 0.2M
2021-12-14 26.15 26.99 26.15 26.84 0.2M
2021-12-13 26.93 27.19 26.19 26.41 0.2M
2021-12-10 26.74 27.31 26.10 26.97 0.2M
2021-12-09 26.92 27.76 26.37 26.53 0.1M
2021-12-08 27.18 27.70 26.86 27.10 0.1M
2021-12-07 26.64 27.75 26.64 27.06 0.1M
2021-12-06 26.05 26.99 25.97 26.39 0.1M
2021-12-03 27.20 27.20 25.78 26.06 0.2M
2021-12-02 26.07 26.99 26.00 26.89 0.2M
2021-12-01 27.75 27.99 26.15 26.21 0.3M
2021-11-30 26.35 26.67 25.87 26.39 0.7M
2021-11-29 27.26 27.32 26.37 26.49 0.2M
2021-11-26 27.18 27.63 26.50 26.94 0.2M
2021-11-24 27.34 28.00 26.89 27.51 0.2M
2021-11-23 26.85 27.67 26.66 27.34 0.2M
2021-11-22 28.34 28.85 26.82 26.87 0.3M
2021-11-19 28.29 28.80 28.02 28.27 0.1M
2021-11-18 28.91 29.22 28.37 28.53 0.3M
2021-11-17 28.80 29.13 28.52 28.91 0.2M
2021-11-16 28.47 28.79 28.20 28.59 0.2M
2021-11-15 28.30 28.55 28.10 28.43 0.1M
2021-11-12 28.24 28.97 27.94 28.35 0.2M
2021-11-11 28.10 28.42 27.74 28.23 0.1M
2021-11-10 28.77 29.21 27.57 28.06 0.2M
2021-11-09 29.35 29.75 27.86 28.96 0.4M
2021-11-08 29.98 30.32 29.50 29.90 0.2M
2021-11-05 29.41 30.41 29.37 29.70 0.2M
2021-11-04 29.42 30.03 28.91 29.05 0.2M
2021-11-03 27.31 29.18 27.02 29.12 0.6M
2021-11-02 27.88 27.88 27.25 27.49 0.2M
2021-11-01 27.88 28.65 27.60 27.69 0.3M
2021-10-29 26.89 27.84 26.80 27.58 0.4M
2021-10-28 26.68 27.25 26.57 26.91 0.3M
2021-10-27 27.40 27.74 26.41 26.41 2.0M
2021-10-26 29.05 29.59 27.79 28.16 1.0M
2021-10-25 30.59 31.20 30.33 30.98 0.1M
2021-10-22 30.25 30.47 29.95 30.44 0.1M
2021-10-21 29.27 30.31 29.19 30.25 0.1M
2021-10-20 29.53 29.76 29.00 29.40 0.1M
2021-10-19 29.78 30.11 29.31 29.56 0.1M
2021-10-18 28.45 29.26 28.45 28.95 0.1M
2021-10-15 27.77 28.07 27.25 27.73 0.3M
2021-10-14 27.28 27.44 27.08 27.29 0.1M
2021-10-13 27.27 27.45 26.86 27.01 0.1M
2021-10-12 26.95 27.36 26.49 27.19 0.1M
2021-10-11 27.00 27.08 26.58 26.80 0.1M
2021-10-08 27.57 27.83 26.97 27.20 0.1M
2021-10-07 26.96 27.75 26.94 27.58 0.2M
2021-10-06 26.42 26.93 26.19 26.79 0.1M
2021-10-05 26.27 26.96 26.00 26.59 0.1M
2021-10-04 26.32 26.44 25.86 26.15 0.1M
2021-10-01 25.74 26.50 25.28 26.30 0.1M
2021-09-30 26.43 26.61 25.56 25.63 0.3M
2021-09-29 27.06 27.19 26.27 26.47 0.1M
2021-09-28 27.60 27.70 26.78 26.92 0.1M
2021-09-27 27.52 27.85 27.17 27.70 0.1M
2021-09-24 27.19 27.72 26.69 27.53 0.1M
2021-09-23 26.75 27.63 26.75 27.29 0.1M
2021-09-22 26.68 27.00 26.33 26.65 0.1M
2021-09-21 26.68 26.94 26.02 26.46 0.2M
2021-09-20 26.85 27.38 26.51 26.68 0.2M
2021-09-17 27.35 27.49 27.00 27.36 0.3M
2021-09-16 27.40 27.56 26.92 27.35 0.1M
2021-09-15 27.32 27.57 27.19 27.43 0.1M
2021-09-14 27.29 27.50 26.78 27.37 0.1M
2021-09-13 27.57 27.57 27.01 27.15 0.1M
2021-09-10 27.64 28.13 27.41 27.44 0.1M
2021-09-09 26.98 27.80 26.74 27.62 0.1M
2021-09-08 26.97 27.02 26.34 26.90 0.1M
2021-09-07 28.05 28.14 27.08 27.14 0.1M
2021-09-03 27.61 28.21 27.61 28.03 0.1M
2021-09-02 27.86 27.92 27.68 27.78 0.2M
2021-09-01 27.08 27.92 26.76 27.77 0.1M
2021-08-31 27.30 27.69 27.00 27.09 0.2M
2021-08-30 27.77 27.77 27.41 27.43 0.1M
2021-08-27 27.21 27.89 27.05 27.82 0.1M
2021-08-26 27.45 27.55 27.09 27.26 0.1M
2021-08-25 26.80 27.63 26.70 27.48 0.1M
2021-08-24 26.44 26.91 26.21 26.80 0.1M
2021-08-23 26.79 27.21 26.41 26.50 0.1M
2021-08-20 26.67 27.13 26.66 26.74 0.2M
2021-08-19 26.32 27.11 25.50 26.85 0.2M
2021-08-18 26.99 27.24 26.64 26.66 0.1M
2021-08-17 27.05 27.10 26.56 27.00 0.2M
2021-08-16 27.27 27.73 27.03 27.30 0.1M
2021-08-13 28.07 28.11 27.30 27.49 0.2M
2021-08-12 28.94 29.15 28.08 28.11 0.2M
2021-08-11 28.92 29.10 28.65 29.07 0.1M
2021-08-10 28.54 28.72 28.34 28.69 0.1M
2021-08-09 28.99 29.14 28.37 28.59 0.2M
2021-08-06 29.39 29.49 28.83 28.97 0.1M
2021-08-05 29.04 29.55 28.77 29.29 0.1M
2021-08-04 30.00 30.44 29.01 29.09 0.2M
2021-08-03 31.01 32.36 29.90 29.99 0.4M
2021-08-02 28.67 29.44 28.57 29.32 0.7M
2021-07-30 28.35 28.75 27.86 28.52 0.2M
2021-07-29 28.51 28.84 28.18 28.49 0.2M
2021-07-28 28.48 28.64 27.91 28.28 0.1M
2021-07-27 28.45 28.55 28.01 28.34 0.1M
2021-07-26 28.40 28.63 28.10 28.57 0.1M
2021-07-23 28.10 28.54 27.82 28.27 0.1M
2021-07-22 28.55 28.86 28.07 28.08 0.1M
2021-07-21 27.98 28.70 27.84 28.55 0.4M
2021-07-20 27.40 28.22 27.31 27.75 0.2M
2021-07-19 27.25 27.76 26.87 27.21 0.2M
2021-07-16 28.06 28.08 27.53 27.56 0.2M
2021-07-15 28.03 28.18 27.66 28.03 0.2M
2021-07-14 27.67 28.14 27.55 27.94 0.2M
2021-07-13 28.00 28.21 27.05 27.54 0.1M
2021-07-12 27.03 28.00 26.84 27.97 0.2M
2021-07-09 27.20 27.20 26.51 26.84 0.1M
2021-07-08 26.96 27.27 26.36 26.99 0.1M
2021-07-07 27.18 27.95 26.66 27.15 0.2M
2021-07-06 27.23 27.44 26.34 27.04 0.2M
2021-07-02 27.00 27.07 26.17 26.82 0.3M
2021-07-01 25.90 26.73 25.84 26.56 0.3M
2021-06-30 25.10 25.79 25.09 25.70 0.2M
2021-06-29 24.36 25.69 24.36 25.33 0.7M
2021-06-28 24.16 24.42 23.75 24.33 0.1M
2021-06-25 24.55 24.98 24.01 24.12 1.1M
2021-06-24 24.40 24.72 24.10 24.51 0.1M
2021-06-23 24.98 25.06 24.35 24.37 0.2M
2021-06-22 24.50 24.88 24.06 24.87 0.2M
2021-06-21 23.65 24.66 23.44 24.46 0.2M
2021-06-18 22.85 23.46 22.43 23.40 0.2M
2021-06-17 23.51 23.53 22.28 22.93 0.4M
2021-06-16 24.14 24.21 23.50 23.77 0.3M
2021-06-15 24.87 24.90 24.15 24.27 0.1M
2021-06-14 25.40 25.42 24.59 24.91 0.1M
2021-06-11 25.25 25.53 25.03 25.46 0.1M
2021-06-10 25.68 25.83 25.00 25.15 0.1M
2021-06-09 25.68 25.94 25.30 25.51 0.1M
2021-06-08 25.44 25.70 24.77 25.49 0.2M
2021-06-07 24.96 26.07 24.96 25.49 0.4M
2021-06-04 23.93 24.40 23.75 24.00 0.2M
2021-06-03 24.46 24.60 23.68 23.98 0.2M
2021-06-02 25.72 25.88 24.33 24.43 0.2M
2021-06-01 24.62 25.21 24.00 25.11 0.2M
2021-05-28 23.72 23.79 23.14 23.69 0.1M
2021-05-27 23.16 23.70 23.09 23.52 0.1M
2021-05-26 22.16 23.05 22.14 23.02 0.1M
2021-05-25 22.84 23.11 22.16 22.16 0.1M
2021-05-24 22.76 23.07 22.58 22.85 0.1M
2021-05-21 21.68 23.13 21.66 22.67 0.8M
2021-05-20 21.26 21.58 20.98 21.48 0.2M
2021-05-19 21.08 21.37 20.43 21.33 0.1M
2021-05-18 21.04 22.27 21.04 21.24 0.1M
2021-05-17 21.37 21.78 20.98 21.46 0.1M
2021-05-14 20.95 21.46 20.85 21.28 0.5M
2021-05-13 21.36 21.70 20.56 20.90 0.2M
2021-05-12 21.46 21.93 21.01 21.29 0.4M
2021-05-11 19.78 21.27 19.27 21.26 0.5M
2021-05-10 19.58 20.12 19.47 19.97 0.2M
2021-05-07 19.23 19.67 19.08 19.58 0.1M
2021-05-06 19.26 19.43 18.83 19.06 0.1M
2021-05-05 19.24 19.34 18.76 19.09 0.0M
2021-05-04 18.80 19.31 18.51 19.02 0.1M
2021-05-03 18.68 18.93 18.50 18.83 0.1M
2021-04-30 18.75 18.84 18.37 18.61 0.1M
2021-04-29 19.02 19.23 18.70 18.87 0.4M
2021-04-28 19.11 19.11 18.75 18.91 0.3M
2021-04-27 18.76 19.15 18.76 19.09 0.2M
2021-04-26 18.85 19.16 18.61 18.74 0.3M
2021-04-23 18.34 19.23 18.34 18.67 0.2M
2021-04-22 17.81 18.34 17.50 18.31 0.2M
2021-04-21 17.65 17.78 17.63 17.73 0.1M
2021-04-20 17.72 17.77 17.54 17.70 0.2M
2021-04-19 17.71 17.98 17.58 17.75 0.1M
2021-04-16 17.87 17.89 17.61 17.71 0.1M
2021-04-15 17.64 17.84 17.02 17.74 0.0M
2021-04-14 17.50 17.66 17.29 17.49 0.1M
2021-04-13 17.62 17.62 17.36 17.55 0.2M
2021-04-12 17.49 17.77 17.28 17.69 0.1M
2021-04-09 17.70 17.70 17.44 17.49 0.1M
2021-04-08 17.74 17.74 17.41 17.61 0.1M
2021-04-07 18.05 18.21 17.56 17.63 0.1M
2021-04-06 17.91 18.30 17.80 18.01 0.2M
2021-04-05 17.89 17.92 17.38 17.89 0.1M
2021-04-01 17.15 17.74 17.10 17.65 0.2M
2021-03-31 16.44 17.10 16.44 17.05 0.3M
2021-03-30 16.05 16.49 15.80 16.41 0.2M
2021-03-29 16.39 16.54 15.94 16.03 0.1M
2021-03-26 16.07 16.45 16.00 16.38 0.2M
2021-03-25 15.84 16.06 15.43 15.92 0.2M
2021-03-24 16.37 16.63 15.84 15.85 0.1M
2021-03-23 16.74 16.78 16.01 16.04 0.2M
2021-03-22 17.24 17.35 16.58 16.64 0.2M
2021-03-19 17.36 17.53 17.15 17.20 0.3M
2021-03-18 17.55 18.04 17.34 17.51 0.2M
2021-03-17 17.59 17.59 17.16 17.47 0.1M
2021-03-16 17.62 17.71 17.32 17.61 0.1M
2021-03-15 17.88 18.07 17.67 17.83 0.2M
2021-03-12 18.06 18.18 17.53 17.98 0.1M
2021-03-11 18.36 18.47 17.84 18.00 0.3M
2021-03-10 18.18 18.58 18.18 18.25 0.2M
2021-03-09 19.50 19.63 18.03 18.09 0.2M
2021-03-08 17.81 18.73 17.79 18.53 0.2M
2021-03-05 18.10 18.25 17.45 17.99 0.2M
2021-03-04 18.21 18.41 17.61 17.81 0.2M
2021-03-03 18.35 18.50 18.03 18.06 0.1M
2021-03-02 18.47 18.54 18.18 18.25 0.1M
2021-03-01 17.77 18.59 17.68 18.50 0.2M
2021-02-26 17.60 18.09 17.23 17.36 0.2M
2021-02-25 17.69 18.09 17.39 17.51 0.3M
2021-02-24 17.67 18.16 17.61 17.75 0.3M
2021-02-23 17.50 17.79 17.00 17.62 0.2M
2021-02-22 17.66 18.08 17.46 17.72 0.1M
2021-02-19 17.47 18.05 17.33 17.82 0.1M
2021-02-18 17.54 17.75 17.20 17.43 0.1M
2021-02-17 17.63 17.78 17.43 17.58 0.1M
2021-02-16 17.85 18.08 17.58 17.75 0.1M
2021-02-12 17.50 17.85 17.20 17.78 0.1M
2021-02-11 17.57 17.74 17.30 17.54 0.1M
2021-02-10 17.75 17.81 17.28 17.53 0.1M
2021-02-09 17.70 17.84 17.63 17.68 0.2M
2021-02-08 17.35 17.92 17.30 17.68 0.1M
2021-02-05 17.24 17.33 16.88 17.24 0.1M
2021-02-04 16.77 17.23 16.76 17.10 0.1M
2021-02-03 17.10 17.10 16.62 16.81 0.2M
2021-02-02 16.76 17.06 16.38 16.90 0.3M
2021-02-01 16.23 16.81 16.03 16.74 0.1M
2021-01-29 16.18 16.46 15.89 16.06 0.1M
2021-01-28 16.27 16.74 15.91 16.23 0.2M
2021-01-27 16.31 16.72 16.00 16.61 0.1M
2021-01-26 16.80 16.80 16.15 16.69 0.2M
2021-01-25 16.17 16.63 15.93 16.12 0.2M
2021-01-22 15.53 16.16 15.46 16.09 0.1M
2021-01-21 15.72 15.75 15.38 15.71 0.3M
2021-01-20 15.80 15.95 15.57 15.76 0.1M
2021-01-19 15.89 15.89 15.35 15.79 0.1M
2021-01-15 15.77 15.89 15.31 15.69 0.1M
2021-01-14 16.10 16.43 15.92 15.94 0.1M
2021-01-13 16.68 16.73 16.09 16.14 0.1M
2021-01-12 16.25 16.76 16.25 16.72 0.1M
2021-01-11 16.22 16.49 16.09 16.25 0.1M
2021-01-08 16.70 16.99 16.06 16.33 0.1M
2021-01-07 16.61 16.96 16.36 16.63 0.1M
2021-01-06 15.38 16.81 15.38 16.55 0.2M
2021-01-05 15.17 15.61 15.09 15.49 0.1M
2021-01-04 15.34 15.56 14.66 15.15 0.1M