Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clarus Corp (CLAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.79 2.99 2.79 2.98 39,739
19th May 2026 (Tue) 2.81 2.83 2.77 2.78 28,956
18th May 2026 (Mon) 2.72 2.92 2.72 2.92 20,948
15th May 2026 (Fri) 2.69 2.75 2.69 2.73 15,707
14th May 2026 (Thu) 2.56 2.72 2.56 2.70 26,524
13th May 2026 (Wed) 2.60 2.60 2.53 2.53 10,321
12th May 2026 (Tue) 2.80 2.80 2.615 2.63 52,439
11th May 2026 (Mon) 3.02 3.02 2.86 2.87 11,937
8th May 2026 (Fri) 3.06 3.12 2.91 3.01 62,167
7th May 2026 (Thu) 2.95 2.98 2.88 2.89 26,273
6th May 2026 (Wed) 2.85 2.97 2.85 2.94 13,887
5th May 2026 (Tue) 2.60 2.825 2.60 2.81 18,946
4th May 2026 (Mon) 2.72 2.72 2.575 2.60 20,159
1st May 2026 (Fri) 2.63 2.755 2.62 2.74 8,081
30th Apr 2026 (Thu) 2.62 2.63 2.59 2.605 6,486
29th Apr 2026 (Wed) 2.695 2.695 2.58 2.63 17,839
28th Apr 2026 (Tue) 2.68 2.735 2.67 2.72 9,189
27th Apr 2026 (Mon) 2.71 2.71 2.66 2.68 5,481
24th Apr 2026 (Fri) 2.67 2.775 2.66 2.73 8,452
23rd Apr 2026 (Thu) 2.70 2.72 2.65 2.69 2,571
22nd Apr 2026 (Wed) 2.78 2.79 2.735 2.74 4,908
21st Apr 2026 (Tue) 2.89 2.92 2.80 2.81 3,414
20th Apr 2026 (Mon) 2.96 2.98 2.895 2.91 5,911
17th Apr 2026 (Fri) 2.86 2.99 2.86 2.93 7,525
16th Apr 2026 (Thu) 2.71 2.81 2.71 2.81 6,245
15th Apr 2026 (Wed) 2.68 2.73 2.68 2.72 12,063
14th Apr 2026 (Tue) 2.72 2.73 2.68 2.71 18,663
13th Apr 2026 (Mon) 2.67 2.715 2.67 2.69 12,304
10th Apr 2026 (Fri) 2.75 2.75 2.725 2.73 22,414
9th Apr 2026 (Thu) 2.71 2.77 2.69 2.76 4,995
8th Apr 2026 (Wed) 2.775 2.78 2.75 2.75 7,328
7th Apr 2026 (Tue) 2.66 2.69 2.65 2.66 4,300
6th Apr 2026 (Mon) 2.66 2.71 2.64 2.70 7,735
3rd Apr 2026 (Fri) 2.65 2.70 2.64 2.69 2,459
2nd Apr 2026 (Thu) 2.65 2.70 2.64 2.69 2,459
1st Apr 2026 (Wed) 2.72 2.72 2.685 2.69 1,916
31st Mar 2026 (Tue) 2.65 2.72 2.65 2.72 3,198
30th Mar 2026 (Mon) 2.67 2.68 2.64 2.64 7,671
27th Mar 2026 (Fri) 2.66 2.68 2.63 2.67 9,382
26th Mar 2026 (Thu) 2.73 2.73 2.695 2.71 2,723
25th Mar 2026 (Wed) 2.79 2.805 2.74 2.77 7,203
24th Mar 2026 (Tue) 2.72 2.78 2.72 2.77 5,723
23rd Mar 2026 (Mon) 2.72 2.785 2.70 2.73 15,733
FTSE 100 Latest
Value10,443.47
Change11.13