ストックスクリーナーアプリを入手
3.56
3.52%
-0.13
Clarus Corp (CLAR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-28 | $3.69 | $3.55 | $0.14 | 25,902.0 | -3.52% |
| 2025-08-27 | $3.80 | $3.65 | $0.15 | 60,988.0 | -1.34% |
| 2025-08-26 | $3.85 | $3.72 | $0.13 | 98,688.0 | -0.80% |
| 2025-08-25 | $3.78 | $3.67 | $0.11 | 100,594.0 | +1.07% |
| 2025-08-22 | $3.74 | $3.50 | $0.2411 | 198,312.0 | +6.57% |
| 2025-08-21 | $3.51 | $3.39 | $0.1199 | 69,076.0 | +0.29% |
| 2025-08-20 | $3.53 | $3.33 | $0.20 | 82,499.0 | +0.00% |
| 2025-08-19 | $3.59 | $3.45 | $0.14 | 76,134.0 | +0.00% |
| 2025-08-18 | $3.52 | $3.39 | $0.135 | 108,578.0 | +2.95% |
| 2025-08-15 | $3.45 | $3.37 | $0.08 | 66,893.0 | +0.00% |
| 2025-08-14 | $3.46 | $3.34 | $0.115 | 117,756.0 | -3.42% |
| 2025-08-13 | $3.54 | $3.19 | $0.355 | 220,165.0 | +10.73% |
| 2025-08-12 | $3.29 | $3.17 | $0.13 | 259,240.0 | -1.25% |
| 2025-08-11 | $3.48 | $3.17 | $0.31 | 201,233.0 | -6.96% |
| 2025-08-08 | $3.46 | $3.25 | $0.21 | 329,780.0 | +10.22% |
| 2025-08-07 | $3.20 | $3.09 | $0.11 | 396,460.0 | -0.63% |
| 2025-08-06 | $3.29 | $3.13 | $0.15 | 865,516.0 | -2.48% |
| 2025-08-05 | $3.28 | $3.19 | $0.09 | 933,614.0 | -0.62% |
| 2025-08-04 | $3.29 | $3.10 | $0.195 | 346,512.0 | +2.85% |
| 2025-08-01 | $3.50 | $3.04 | $0.455 | 556,365.0 | -12.22% |
| 2025-07-31 | $3.77 | $3.54 | $0.23 | 139,794.0 | -3.49% |
| 2025-07-30 | $3.82 | $3.66 | $0.1601 | 110,001.0 | -1.58% |
| 2025-07-29 | $3.89 | $3.79 | $0.105 | 56,324.0 | -2.32% |
Clarus Corp (CLAR) 株の年ごとの株価履歴
この詳細な分析では、Clarus Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLAR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Clarus Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のClarus Corp (CLAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $3.85 | $3.04 | $0.805 | 5,114,305.0 | -1.11% |
| 2025-07 | $4.00 | $3.45 | $0.55 | 3,389,728.0 | +3.75% |
| 2025-06 | $3.68 | $3.10 | $0.575 | 2,638,967.0 | +9.12% |
| 2025-05 | $3.55 | $3.02 | $0.53 | 3,344,241.0 | -3.34% |
| 2025-04 | $3.83 | $3.18 | $0.65 | 5,204,156.0 | -12.27% |
| 2025-03 | $4.66 | $3.74 | $0.92 | 3,253,210.0 | -18.48% |
| 2025-02 | $5.00 | $4.50 | $0.502 | 2,128,787.0 | -5.35% |
| 2025-01 | $5.08 | $4.30 | $0.782 | 2,559,620.0 | +7.76% |
2024年のClarus Corp (CLAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $5.29 | $4.30 | $0.99 | 4,724,332.0 | -1.54% |
| 2024-11 | $4.94 | $4.08 | $0.86 | 5,243,050.0 | +7.84% |
| 2024-10 | $4.58 | $4.04 | $0.54 | 4,391,770.0 | -6.44% |
| 2024-09 | $4.82 | $3.89 | $0.93 | 8,969,112.0 | +4.41% |
| 2024-08 | $6.10 | $4.19 | $1.91 | 9,612,659.0 | -28.64% |
| 2024-07 | $6.83 | $5.82 | $1.00 | 5,242,273.0 | -10.25% |
| 2024-06 | $7.13 | $6.26 | $0.87 | 2,837,509.0 | -3.86% |
| 2024-05 | $7.55 | $6.11 | $1.44 | 4,413,735.0 | +10.58% |
| 2024-04 | $7.00 | $5.95 | $1.05 | 3,819,334.0 | -6.22% |
| 2024-03 | $7.31 | $5.25 | $2.06 | 8,622,089.0 | +17.19% |
| 2024-02 | $6.37 | $5.58 | $0.79 | 5,012,464.0 | -2.70% |
| 2024-01 | $7.18 | $5.59 | $1.59 | 5,543,302.0 | -14.14% |
2023年のClarus Corp (CLAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.02 | $5.55 | $1.47 | 9,607,921.0 | +21.18% |
| 2023-11 | $6.11 | $4.77 | $1.34 | 9,165,663.0 | -1.73% |
| 2023-10 | $7.54 | $5.27 | $2.27 | 5,574,999.0 | -23.41% |
| 2023-09 | $7.65 | $6.48 | $1.17 | 6,025,522.0 | +5.15% |
| 2023-08 | $9.38 | $6.97 | $2.41 | 6,615,128.0 | -19.21% |
| 2023-07 | $9.58 | $8.23 | $1.35 | 4,118,405.0 | -2.63% |
| 2023-06 | $9.22 | $7.76 | $1.46 | 6,600,772.0 | +10.52% |
| 2023-05 | $9.71 | $8.09 | $1.62 | 7,031,853.0 | -15.01% |
| 2023-04 | $10.44 | $8.54 | $1.90 | 6,003,995.0 | +2.96% |
| 2023-03 | $10.19 | $8.43 | $1.76 | 8,551,048.0 | -4.55% |
| 2023-02 | $10.72 | $8.15 | $2.57 | 8,242,969.0 | -1.49% |
| 2023-01 | $10.43 | $7.56 | $2.87 | 6,903,415.0 | +28.19% |
2.57%
大文字化:
|
ボリューム (24 時間):