Clarus Corp (CLAR) Historical Stock Data
9.96 ↓0.01 (-0.10%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, CLAR is up 0.63% a day on average. There have been 15 days where Clarus Corp closed green and 15 days where CLAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 9.87 | 9.96 | ↑$0.09 (0.91%) | 9.83 | 10.43 | 465.74K |
| 2023-01-27 | 9.72 | 9.97 | ↑$0.25 (2.57%) | 9.57 | 10.09 | 479.26K |
| 2023-01-26 | 9.86 | 9.72 | ↓$0.14 (-1.42%) | 9.51 | 9.91 | 361.32K |
| 2023-01-25 | 9.51 | 9.73 | ↑$0.22 (2.31%) | 8.98 | 9.76 | 293.07K |
| 2023-01-24 | 9.63 | 9.60 | ↓$0.03 (-0.31%) | 9.23 | 9.68 | 466.49K |
| 2023-01-23 | 9.87 | 9.73 | ↓$0.14 (-1.42%) | 9.68 | 9.97 | 499.37K |
| 2023-01-20 | 9.46 | 9.83 | ↑$0.37 (3.91%) | 9.44 | 9.84 | 240.53K |
| 2023-01-19 | 9.35 | 9.34 | ↓$0.01 (-0.11%) | 9.10 | 9.45 | 344.36K |
| 2023-01-18 | 9.45 | 9.35 | ↓$0.10 (-1.06%) | 9.27 | 9.62 | 229.56K |
| 2023-01-17 | 9.54 | 9.36 | ↓$0.18 (-1.89%) | 9.26 | 9.62 | 205.58K |
| 2023-01-13 | 9.18 | 9.53 | ↑$0.35 (3.81%) | 9.10 | 9.59 | 294.31K |
| 2023-01-12 | 8.92 | 9.23 | ↑$0.31 (3.48%) | 8.81 | 9.32 | 334.68K |
| 2023-01-11 | 8.56 | 8.86 | ↑$0.30 (3.50%) | 8.52 | 8.86 | 217.74K |
| 2023-01-10 | 8.52 | 8.47 | ↓$0.05 (-0.59%) | 8.32 | 8.63 | 219.99K |
| 2023-01-09 | 8.56 | 8.50 | ↓$0.06 (-0.70%) | 8.45 | 8.70 | 320.51K |
| 2023-01-06 | 8.40 | 8.44 | ↑$0.04 (0.48%) | 8.23 | 8.53 | 267.92K |
| 2023-01-05 | 8.14 | 8.39 | ↑$0.25 (3.07%) | 8.04 | 8.54 | 351.47K |
| 2023-01-04 | 7.95 | 8.22 | ↑$0.27 (3.40%) | 7.85 | 8.24 | 310.58K |
| 2023-01-03 | 7.92 | 7.81 | ↓$0.11 (-1.39%) | 7.56 | 8.10 | 411.80K |
| 2022-12-30 | 7.73 | 7.84 | ↑$0.11 (1.42%) | 7.62 | 8.02 | 541.83K |
| 2022-12-29 | 7.50 | 7.88 | ↑$0.38 (5.07%) | 7.50 | 8.02 | 443.80K |
| 2022-12-28 | 7.13 | 7.40 | ↑$0.27 (3.79%) | 7.11 | 7.43 | 433.89K |
| 2022-12-27 | 7.12 | 7.12 | ↑$0.00 (0.00%) | 6.86 | 7.14 | 658.83K |
| 2022-12-23 | 7.18 | 7.15 | ↓$0.03 (-0.42%) | 7.02 | 7.25 | 256.26K |
| 2022-12-22 | 7.32 | 7.17 | ↓$0.15 (-2.05%) | 6.93 | 7.32 | 380.91K |
| 2022-12-21 | 7.33 | 7.40 | ↑$0.07 (0.95%) | 7.24 | 7.44 | 275.14K |
| 2022-12-20 | 7.44 | 7.19 | ↓$0.25 (-3.36%) | 7.16 | 7.54 | 296.06K |
| 2022-12-19 | 7.78 | 7.52 | ↓$0.26 (-3.34%) | 7.48 | 7.78 | 346.36K |
| 2022-12-16 | 7.78 | 7.76 | ↓$0.02 (-0.26%) | 7.72 | 7.90 | 391.28K |
| 2022-12-15 | 8.00 | 7.89 | ↓$0.11 (-1.38%) | 7.81 | 8.09 | 350.37K |
Create an account or log in to view more rows.
$CLAR Time to buy here
$CLAR cup and handle dont play
$CLAR said y’all dumb af
$CLAR why is this not moving lol
$CLAR shorters eat my shit
$CLAR id rather have a dip then rip than a gap and crap
$CLAR it's just a matter of time and patience...
$CLAR recovery hasn’t even started yet.. imo
$CLAR time will come
$CLAR Same thing
different day