News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Clarus Therapeutics Holdings, Inc. (CRXT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.4516

-0.0858

(-15.97%)

At close: 04:00PM EDT

0.4542

+0.00

(+0.58%)

Pre-market:

07:05AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	0.4500	0.4900	0.4250	0.4520	0.4520	7,078,800
16 May 2022	0.4590	0.5400	0.4500	0.5370	0.5370	8,419,400
13 May 2022	0.4450	0.4860	0.4400	0.4580	0.4580	4,907,600
12 May 2022	0.4220	0.4910	0.4220	0.4370	0.4370	3,536,500
11 May 2022	0.5200	0.5500	0.4500	0.4600	0.4600	5,539,100
10 May 2022	0.5700	0.5990	0.5000	0.5340	0.5340	7,882,500
09 May 2022	0.6000	0.6000	0.5430	0.5450	0.5450	6,452,700
06 May 2022	0.6690	0.6700	0.6100	0.6150	0.6150	8,031,300
05 May 2022	0.7470	0.7800	0.6760	0.6820	0.6820	10,550,300
04 May 2022	0.6600	0.8580	0.6230	0.7260	0.7260	35,670,200
03 May 2022	0.5530	0.7800	0.5400	0.7060	0.7060	28,687,900
02 May 2022	0.6050	0.6100	0.5300	0.5510	0.5510	9,982,900
29 Apr 2022	0.6790	0.7000	0.6150	0.6260	0.6260	12,253,600
28 Apr 2022	0.8400	0.8780	0.7400	0.7400	0.7400	21,437,500
27 Apr 2022	0.8450	0.8750	0.7830	0.8130	0.8130	15,945,700
26 Apr 2022	0.8100	0.9190	0.7400	0.8800	0.8800	28,446,300
25 Apr 2022	0.9000	0.9030	0.7600	0.7890	0.7890	56,493,900
22 Apr 2022	2.0600	2.1800	1.7800	1.8000	1.8000	14,955,700
21 Apr 2022	2.4000	2.6200	2.1100	2.3100	2.3100	88,408,900
20 Apr 2022	1.8700	3.9400	1.7200	2.0800	2.0800	236,954,400
19 Apr 2022	1.2800	1.5000	1.1100	1.4500	1.4500	17,334,900
18 Apr 2022	1.2100	1.2900	1.1500	1.1900	1.1900	3,796,300
14 Apr 2022	1.2800	1.7000	1.1400	1.2400	1.2400	88,762,700
13 Apr 2022	0.8600	1.0500	0.8600	0.9900	0.9900	561,100
12 Apr 2022	0.9600	0.9800	0.8210	0.8480	0.8480	1,565,200
11 Apr 2022	1.2200	1.2200	1.0400	1.0450	1.0450	401,700
08 Apr 2022	1.1900	1.2400	1.1300	1.2200	1.2200	228,700
07 Apr 2022	1.1700	1.2030	1.1300	1.1600	1.1600	166,900
06 Apr 2022	1.2000	1.2500	1.1100	1.2000	1.2000	482,400
05 Apr 2022	1.2000	1.2350	1.1300	1.2000	1.2000	355,400
04 Apr 2022	1.4900	1.4900	1.2100	1.2400	1.2400	788,700
01 Apr 2022	1.4900	1.7000	1.4300	1.4900	1.4900	609,700
31 Mar 2022	1.6600	1.7300	1.3700	1.4900	1.4900	1,634,300
30 Mar 2022	1.7400	2.1000	1.7100	2.0800	2.0800	1,292,800
29 Mar 2022	1.8300	1.9400	1.6800	1.9000	1.9000	1,624,200
28 Mar 2022	1.7100	2.1100	1.6000	1.8900	1.8900	6,055,200
25 Mar 2022	1.3800	2.0500	1.3420	1.6500	1.6500	17,687,600
24 Mar 2022	1.2500	1.3300	1.1900	1.3100	1.3100	865,200
23 Mar 2022	1.1900	1.3400	1.1200	1.2400	1.2400	1,436,200
22 Mar 2022	1.0600	1.2800	0.9810	1.1800	1.1800	3,209,400
21 Mar 2022	0.7830	1.8400	0.7760	1.2200	1.2200	30,254,000
18 Mar 2022	0.7590	0.7900	0.7410	0.7700	0.7700	207,500
17 Mar 2022	0.6970	0.7700	0.6880	0.7690	0.7690	249,900
16 Mar 2022	0.6520	0.7200	0.6520	0.6980	0.6980	238,600
15 Mar 2022	0.6680	0.7100	0.6510	0.6510	0.6510	144,400
14 Mar 2022	0.6770	0.6970	0.6540	0.6890	0.6890	248,500
11 Mar 2022	0.6400	0.6920	0.6400	0.6560	0.6560	346,700
10 Mar 2022	0.7100	0.7200	0.6100	0.6400	0.6400	830,200
09 Mar 2022	0.7440	0.7990	0.6600	0.6600	0.6600	803,500
08 Mar 2022	0.7110	0.7460	0.6710	0.7370	0.7370	118,600
07 Mar 2022	0.7420	0.7500	0.6960	0.7130	0.7130	144,000
04 Mar 2022	0.6700	0.7100	0.6400	0.7000	0.7000	215,200
03 Mar 2022	0.7300	0.7300	0.6500	0.6800	0.6800	250,500
02 Mar 2022	0.8180	0.8180	0.6800	0.7210	0.7210	554,800
01 Mar 2022	0.9090	0.9500	0.7900	0.7940	0.7940	591,000
28 Feb 2022	0.9800	1.0700	0.9000	0.9240	0.9240	582,000
25 Feb 2022	1.0200	1.0300	0.9350	0.9420	0.9420	114,500
24 Feb 2022	0.9400	1.0200	0.9400	0.9800	0.9800	326,800
23 Feb 2022	1.0500	1.1000	0.9880	1.0200	1.0200	79,600
22 Feb 2022	1.0800	1.0970	1.0100	1.0500	1.0500	136,800
18 Feb 2022	1.2400	1.2400	1.0700	1.0800	1.0800	231,000
17 Feb 2022	1.2500	1.2500	1.1800	1.2000	1.2000	327,000
16 Feb 2022	1.2600	1.3300	1.2200	1.2500	1.2500	165,100
15 Feb 2022	1.2500	1.3100	1.2000	1.2800	1.2800	156,000
14 Feb 2022	1.3100	1.3600	1.2300	1.2300	1.2300	120,700
11 Feb 2022	1.3800	1.4000	1.2800	1.3000	1.3000	142,300
10 Feb 2022	1.4200	1.4900	1.3600	1.4000	1.4000	130,900
09 Feb 2022	1.2600	1.4400	1.2600	1.4200	1.4200	307,000
08 Feb 2022	1.2800	1.3500	1.2400	1.2600	1.2600	125,700
07 Feb 2022	1.2700	1.3200	1.2700	1.2900	1.2900	110,200
04 Feb 2022	1.2100	1.3100	1.1600	1.2800	1.2800	244,900
03 Feb 2022	1.3100	1.3400	1.2100	1.2100	1.2100	194,800
02 Feb 2022	1.4400	1.4700	1.3050	1.3400	1.3400	173,500
01 Feb 2022	1.4700	1.4700	1.3700	1.4400	1.4400	232,100
31 Jan 2022	1.3500	1.4600	1.3500	1.4000	1.4000	186,900
28 Jan 2022	1.3400	1.3900	1.2700	1.3400	1.3400	137,200
27 Jan 2022	1.3200	1.3500	1.2400	1.2700	1.2700	100,900
26 Jan 2022	1.4800	1.4800	1.3200	1.3400	1.3400	119,800
25 Jan 2022	1.3320	1.4700	1.3320	1.4200	1.4200	109,400
24 Jan 2022	1.3100	1.3900	1.1600	1.3700	1.3700	240,400
21 Jan 2022	1.4300	1.5300	1.3300	1.3500	1.3500	182,200
20 Jan 2022	1.5000	1.5800	1.4600	1.4600	1.4600	200,300
19 Jan 2022	1.5040	1.5600	1.4560	1.4900	1.4900	149,900
18 Jan 2022	1.5120	1.5900	1.5000	1.5000	1.5000	152,800
14 Jan 2022	1.5200	1.6300	1.5000	1.5800	1.5800	201,600
13 Jan 2022	1.5900	1.6120	1.5200	1.5600	1.5600	135,100
12 Jan 2022	1.6900	1.7300	1.5600	1.5800	1.5800	294,000
11 Jan 2022	1.7100	1.8500	1.6400	1.6500	1.6500	753,900
10 Jan 2022	1.6700	1.7100	1.4900	1.7100	1.7100	273,400
07 Jan 2022	1.8800	1.9200	1.6500	1.6600	1.6600	616,400
06 Jan 2022	1.9900	2.1500	1.7000	1.7900	1.7900	3,581,900
05 Jan 2022	2.2200	2.2200	2.0000	2.0000	2.0000	491,000
04 Jan 2022	2.4700	2.4700	2.0600	2.2000	2.2000	990,200
03 Jan 2022	2.3940	2.4700	2.3200	2.3800	2.3800	292,500
31 Dec 2021	2.5400	2.5400	2.3460	2.4300	2.4300	251,200
30 Dec 2021	2.5200	2.6900	2.4830	2.5000	2.5000	344,000
29 Dec 2021	2.6400	2.7000	2.5300	2.5300	2.5300	280,300
28 Dec 2021	2.9500	2.9930	2.6000	2.6100	2.6100	482,400
27 Dec 2021	3.1600	3.2000	2.9000	2.9500	2.9500	393,600
23 Dec 2021	2.9800	3.2900	2.9800	3.2100	3.2100	968,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,426.60+76.00(+1.03%)

AUD/USD0.7017-0.0015(-0.21%)

ASX 2007,182.70+70.20(+0.99%)

OIL113.56+1.16(+1.03%)

GOLD1,814.70-4.20(-0.23%)

BTC-AUD42,615.11-1,045.99(-2.40%)

News that makes you smarter and richer... For free.

Clarus Therapeutics Holdings, Inc. (CRXT)

ALL ORDS
7,426.60
+76.00(+1.03%)

AUD/USD
0.7017
-0.0015(-0.21%)

ASX 200
7,182.70
+70.20(+0.99%)

OIL
113.56
+1.16(+1.03%)

GOLD
1,814.70
-4.20(-0.23%)

BTC-AUD
42,615.11
-1,045.99(-2.40%)