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
2022-12-30 7.73 8.03 7.62 7.84 0.6M
2022-12-29 7.50 8.02 7.50 7.88 0.4M
2022-12-28 7.13 7.43 7.11 7.40 0.4M
2022-12-27 7.12 7.14 6.86 7.12 0.9M
2022-12-23 7.18 7.25 7.02 7.15 0.3M
2022-12-22 7.32 7.32 6.93 7.17 0.4M
2022-12-21 7.33 7.44 7.24 7.40 0.3M
2022-12-20 7.44 7.54 7.16 7.19 0.3M
2022-12-19 7.78 7.78 7.48 7.52 0.3M
2022-12-16 7.78 7.90 7.72 7.76 0.4M
2022-12-15 8.00 8.09 7.81 7.89 0.4M
2022-12-14 8.33 8.70 8.03 8.03 0.5M
2022-12-13 8.63 8.72 8.05 8.19 0.4M
2022-12-12 7.92 8.19 7.83 8.14 0.3M
2022-12-09 8.07 8.21 7.95 7.97 0.3M
2022-12-08 7.90 8.15 7.78 8.10 0.2M
2022-12-07 7.97 8.10 7.87 7.92 0.3M
2022-12-06 8.03 8.15 7.80 8.05 0.3M
2022-12-05 8.21 8.28 8.00 8.03 0.4M
2022-12-02 8.20 8.49 7.87 8.27 0.3M
2022-12-01 8.37 8.53 8.18 8.29 0.3M
2022-11-30 7.89 8.34 7.80 8.32 0.6M
2022-11-29 7.75 7.93 7.64 7.87 0.5M
2022-11-28 7.54 7.87 7.54 7.77 0.8M
2022-11-25 7.67 7.83 7.61 7.67 0.2M
2022-11-23 7.39 7.69 7.37 7.62 0.6M
2022-11-22 7.42 7.60 7.16 7.34 0.6M
2022-11-21 7.51 7.67 7.28 7.45 0.7M
2022-11-18 7.78 7.83 7.36 7.58 0.7M
2022-11-17 7.74 7.82 7.26 7.53 1.2M
2022-11-16 8.53 8.53 7.70 7.79 1.1M
2022-11-15 9.24 9.42 8.67 8.72 0.6M
2022-11-14 9.31 9.44 8.97 8.97 0.6M
2022-11-11 9.00 9.55 8.89 9.40 0.7M
2022-11-10 8.66 9.01 8.61 8.95 0.9M
2022-11-09 8.50 8.74 8.08 8.23 1.2M
2022-11-08 8.20 9.37 8.11 8.63 2.7M
2022-11-07 11.67 11.68 10.71 11.01 1.1M
2022-11-04 11.58 11.76 11.29 11.65 0.5M
2022-11-03 11.53 11.65 11.08 11.28 0.7M
2022-11-02 12.22 12.23 11.61 11.65 0.3M
2022-11-01 12.40 12.63 12.06 12.21 0.5M
2022-10-31 12.34 12.42 12.10 12.11 0.4M
2022-10-28 12.27 12.55 12.05 12.40 0.3M
2022-10-27 12.31 12.68 12.15 12.17 0.3M
2022-10-26 12.25 12.81 12.25 12.26 0.4M
2022-10-25 11.58 12.34 11.58 12.27 0.6M
2022-10-24 11.77 11.77 11.36 11.50 0.4M
2022-10-21 11.79 11.87 11.54 11.68 0.5M
2022-10-20 11.93 12.17 11.64 11.72 0.5M
2022-10-19 12.03 12.22 11.62 11.90 0.7M
2022-10-18 12.95 12.99 12.21 12.27 0.5M
2022-10-17 12.39 12.58 12.24 12.52 0.5M
2022-10-14 12.75 13.01 12.10 12.11 0.6M
2022-10-13 12.05 12.80 12.00 12.56 0.5M
2022-10-12 12.50 12.51 12.06 12.47 0.6M
2022-10-11 12.66 12.80 12.30 12.52 0.6M
2022-10-10 13.09 13.09 12.61 12.71 0.7M
2022-10-07 13.52 13.57 12.82 12.95 0.6M
2022-10-06 13.48 13.95 13.48 13.81 0.6M
2022-10-05 13.75 13.87 13.16 13.53 0.6M
2022-10-04 13.75 14.31 13.67 14.04 0.9M
2022-10-03 13.62 13.84 13.28 13.31 1.2M
2022-09-30 12.55 13.98 12.38 13.47 1.5M
2022-09-29 12.85 12.85 12.23 12.47 1.3M
2022-09-28 12.63 13.09 12.39 12.93 1.1M
2022-09-27 12.42 12.96 12.42 12.67 1.5M
2022-09-26 12.75 12.82 12.12 12.12 1.0M
2022-09-23 12.29 12.40 11.93 12.37 0.9M
2022-09-22 12.60 12.69 12.20 12.47 1.1M
2022-09-21 12.89 13.37 12.67 12.68 1.0M
2022-09-20 13.48 13.61 12.81 12.89 1.5M
2022-09-19 13.91 14.27 13.65 13.72 0.8M
2022-09-16 14.30 14.40 13.77 14.02 1.6M
2022-09-15 14.67 15.31 14.58 14.66 1.0M
2022-09-14 15.29 15.29 14.74 14.91 0.9M
2022-09-13 15.69 16.03 15.13 15.35 1.2M
2022-09-12 16.47 16.95 16.24 16.39 1.4M
2022-09-09 16.02 16.47 15.70 16.38 2.4M
2022-09-08 15.20 15.95 15.02 15.94 2.2M
2022-09-07 15.00 15.54 14.81 15.30 1.8M
2022-09-06 15.51 15.74 15.07 15.11 2.4M
2022-09-02 15.86 16.00 15.08 15.51 2.4M
2022-09-01 15.57 17.07 15.36 15.89 5.3M
2022-08-31 16.71 17.17 14.79 15.17 10.4M
2022-08-30 19.16 19.19 16.11 16.52 9.0M
2022-08-29 22.15 22.18 18.77 18.78 13.9M
2022-08-26 27.10 27.17 22.29 22.30 6.8M
2022-08-25 27.48 27.95 26.78 26.99 6.3M
2022-08-24 27.17 28.12 26.67 27.45 0.8M
2022-08-23 27.98 28.61 24.54 27.16 7.8M
2022-08-22 27.74 28.71 27.56 27.89 3.9M
2022-08-19 28.76 28.83 27.39 27.74 2.4M
2022-08-18 28.89 29.32 26.74 28.86 3.1M
2022-08-17 28.72 29.28 27.81 29.19 2.0M
2022-08-16 27.17 28.82 26.86 28.57 2.0M
2022-08-15 26.60 27.41 26.06 27.13 1.9M
2022-08-12 25.41 26.70 25.20 26.60 2.6M
2022-08-11 23.64 25.42 23.54 25.17 3.5M
2022-08-10 21.29 23.45 21.25 23.31 2.6M
2022-08-09 21.03 21.21 19.94 20.80 1.7M
2022-08-08 20.49 21.19 20.39 21.11 0.8M
2022-08-05 19.87 20.84 19.84 20.53 0.3M
2022-08-04 20.64 20.74 19.82 20.32 0.5M
2022-08-03 20.82 21.25 20.05 20.64 1.7M
2022-08-02 22.40 23.42 20.70 20.90 2.5M
2022-08-01 20.41 20.97 20.28 20.59 1.3M
2022-07-29 20.29 20.76 19.75 20.62 1.0M
2022-07-28 19.88 20.34 19.36 20.17 0.8M
2022-07-27 18.29 20.01 18.04 19.82 3.2M
2022-07-26 19.15 19.35 18.09 18.16 1.9M
2022-07-25 19.24 19.84 18.63 19.35 1.3M
2022-07-22 20.09 20.65 18.98 19.30 1.6M
2022-07-21 20.21 20.48 19.50 20.39 1.9M
2022-07-20 20.16 20.60 20.08 20.26 1.1M
2022-07-19 19.57 20.16 19.23 20.12 2.6M
2022-07-18 22.01 22.17 18.50 19.38 3.8M
2022-07-15 21.65 21.88 21.09 21.80 1.8M
2022-07-14 20.47 21.34 19.90 21.33 1.5M
2022-07-13 20.40 20.99 20.40 20.75 0.7M
2022-07-12 20.90 21.35 20.84 20.94 0.7M
2022-07-11 20.92 21.70 20.82 20.84 0.6M
2022-07-08 20.94 21.65 20.70 21.31 1.1M
2022-07-07 20.60 21.33 20.60 21.08 0.7M
2022-07-06 19.87 20.62 19.78 20.51 0.7M
2022-07-05 18.04 19.91 18.04 19.82 1.5M
2022-07-01 18.92 19.40 18.87 19.29 0.7M
2022-06-30 18.83 19.29 18.39 18.99 1.3M
2022-06-29 18.77 19.25 18.27 19.14 1.2M
2022-06-28 19.17 19.58 18.77 18.81 1.1M
2022-06-27 19.96 20.14 18.90 19.13 1.8M
2022-06-24 19.65 20.32 19.50 19.96 1.2M
2022-06-23 18.82 19.59 18.82 19.54 0.5M
2022-06-22 18.42 19.32 18.42 18.68 1.8M
2022-06-21 18.08 18.98 17.64 18.67 1.8M
2022-06-17 17.83 18.39 17.82 17.88 0.6M
2022-06-16 18.44 18.93 17.44 17.83 1.2M
2022-06-15 18.75 19.61 18.73 19.23 0.8M
2022-06-14 18.44 18.95 17.98 18.64 1.1M
2022-06-13 18.83 19.12 18.09 18.40 1.2M
2022-06-10 20.70 21.26 19.62 19.67 0.8M
2022-06-09 20.81 21.36 20.12 20.71 1.3M
2022-06-08 21.40 21.84 19.86 20.29 1.4M
2022-06-07 21.09 22.37 20.86 21.33 1.8M
2022-06-06 21.26 22.36 19.27 20.71 12.8M
2022-06-03 21.46 21.53 20.38 20.62 0.4M
2022-06-02 20.73 21.93 19.42 21.84 4.3M
2022-06-01 21.95 22.50 18.03 20.21 4.9M
2022-05-31 22.39 23.64 20.67 21.91 3.7M
2022-05-27 22.11 23.23 21.08 22.15 3.1M
2022-05-26 20.74 22.31 20.70 21.75 1.3M
2022-05-25 19.97 21.94 19.97 20.20 1.6M
2022-05-24 20.40 20.86 19.49 19.88 1.2M
2022-05-23 22.03 22.58 18.95 20.37 1.8M
2022-05-20 21.41 22.45 19.67 21.80 1.3M
2022-05-19 20.50 21.90 19.13 21.20 1.1M
2022-05-18 22.80 23.07 20.66 20.70 0.7M
2022-05-17 22.17 23.14 22.16 22.96 0.3M
2022-05-16 22.15 22.63 21.61 21.67 0.2M
2022-05-13 19.99 22.30 19.99 22.26 0.3M
2022-05-12 20.00 20.34 18.92 19.63 0.4M
2022-05-11 19.50 20.51 19.08 20.10 0.5M
2022-05-10 22.40 22.61 19.41 19.50 0.9M
2022-05-09 22.60 22.93 21.27 21.27 0.5M
2022-05-06 22.40 22.71 21.14 22.70 0.8M
2022-05-05 23.50 23.61 22.25 22.36 0.3M
2022-05-04 22.64 23.21 22.08 23.16 0.4M
2022-05-03 22.92 22.98 22.15 22.53 0.4M
2022-05-02 22.35 22.92 22.13 22.92 0.3M
2022-04-29 21.57 22.52 21.44 22.35 0.3M
2022-04-28 20.91 21.60 20.51 21.54 0.2M
2022-04-27 20.18 20.72 19.79 20.54 0.1M
2022-04-26 20.70 20.95 19.95 20.07 0.2M
2022-04-25 20.39 21.20 19.57 21.07 0.5M
2022-04-22 21.40 21.50 20.39 20.51 0.2M
2022-04-21 22.76 22.76 21.40 21.56 0.2M
2022-04-20 22.89 22.89 22.42 22.47 0.1M
2022-04-19 21.90 22.54 21.77 22.51 0.2M
2022-04-18 21.47 21.73 21.15 21.70 0.1M
2022-04-14 21.56 21.70 21.28 21.52 0.2M
2022-04-13 21.17 21.66 21.06 21.51 0.2M
2022-04-12 21.39 21.85 21.03 21.09 0.4M
2022-04-11 21.08 21.50 20.95 21.06 0.2M
2022-04-08 21.61 21.66 21.15 21.32 0.1M
2022-04-07 21.75 21.84 21.41 21.62 0.1M
2022-04-06 22.50 22.55 21.44 21.72 0.2M
2022-04-05 23.46 23.68 22.63 22.74 0.1M
2022-04-04 23.18 23.68 23.16 23.47 0.1M
2022-04-01 22.75 23.20 22.50 23.18 0.2M
2022-03-31 23.16 23.46 22.58 22.78 0.3M
2022-03-30 23.72 23.72 23.14 23.27 0.1M
2022-03-29 23.12 23.89 23.12 23.72 0.1M
2022-03-28 22.91 23.10 22.53 22.80 0.1M
2022-03-25 23.51 23.59 22.91 23.08 0.1M
2022-03-24 23.40 23.55 23.10 23.50 0.1M
2022-03-23 23.76 23.83 23.18 23.32 0.1M
2022-03-22 23.81 24.36 23.72 24.01 0.1M
2022-03-21 24.11 24.29 23.66 23.78 0.1M
2022-03-18 24.33 24.63 23.78 24.17 0.2M
2022-03-17 23.55 24.40 23.42 24.33 0.2M
2022-03-16 23.41 23.90 22.66 23.57 0.2M
2022-03-15 23.46 23.79 23.01 23.30 0.4M
2022-03-14 23.40 23.82 23.02 23.32 0.3M
2022-03-11 22.90 23.47 22.74 23.14 0.3M
2022-03-10 22.10 22.87 22.10 22.81 0.1M
2022-03-09 21.80 23.07 21.80 22.65 0.2M
2022-03-08 23.50 23.53 21.25 21.43 0.4M
2022-03-07 21.83 22.00 20.50 20.62 0.4M
2022-03-04 22.61 22.82 21.27 21.83 0.2M
2022-03-03 23.16 23.16 22.61 22.95 0.1M
2022-03-02 22.54 23.33 22.54 23.06 0.1M
2022-03-01 22.77 22.93 22.21 22.33 0.2M
2022-02-28 22.49 22.98 22.37 22.77 0.2M
2022-02-25 22.29 22.83 22.16 22.79 0.2M
2022-02-24 20.91 22.23 20.50 22.19 0.3M
2022-02-23 21.67 21.86 21.10 21.24 0.2M
2022-02-22 21.17 21.72 20.80 21.41 0.2M
2022-02-18 21.41 21.89 21.40 21.45 0.1M
2022-02-17 22.46 22.51 21.51 21.53 0.1M
2022-02-16 22.94 23.03 22.56 22.61 0.2M
2022-02-15 22.57 23.37 22.47 22.99 0.1M
2022-02-14 22.37 23.39 22.13 22.24 0.2M
2022-02-11 23.07 23.23 22.29 22.39 0.1M
2022-02-10 23.32 23.99 23.08 23.20 0.1M
2022-02-09 23.74 24.04 23.55 23.78 0.1M
2022-02-08 22.99 23.54 22.99 23.43 0.2M
2022-02-07 22.90 23.21 22.52 23.05 0.2M
2022-02-04 22.91 23.97 22.55 23.02 0.3M
2022-02-03 23.06 23.76 22.51 22.91 0.3M
2022-02-02 22.85 23.46 22.60 23.39 0.3M
2022-02-01 22.62 22.99 22.07 22.85 0.3M
2022-01-31 21.57 22.53 21.57 22.53 0.6M
2022-01-28 21.12 21.65 20.71 21.64 0.2M
2022-01-27 21.96 22.16 21.10 21.12 0.2M
2022-01-26 22.13 22.49 21.46 21.80 0.2M
2022-01-25 21.76 22.31 21.22 21.86 0.2M
2022-01-24 21.18 22.24 20.55 22.17 0.3M
2022-01-21 22.54 22.85 21.69 21.72 0.3M
2022-01-20 22.88 23.12 22.60 22.79 0.2M
2022-01-19 22.91 23.26 22.69 22.78 0.1M
2022-01-18 23.58 23.64 22.81 22.93 0.2M
2022-01-14 24.02 24.16 23.62 23.70 0.1M
2022-01-13 25.24 25.24 24.18 24.37 0.2M
2022-01-12 25.12 25.45 24.65 25.08 0.3M
2022-01-11 24.87 25.18 24.29 24.89 0.2M
2022-01-10 25.03 25.38 24.54 24.79 0.2M
2022-01-07 26.11 26.33 25.45 25.47 0.1M
2022-01-06 26.32 26.43 25.64 26.25 0.2M
2022-01-05 27.48 27.90 25.86 26.04 0.2M
2022-01-04 27.69 28.07 27.28 27.53 0.1M
2022-01-03 27.82 27.96 27.39 27.65 0.1M