Clarus Therapeutics Holdings, Inc. (CRXT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 178,700 |
| 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 | 616,200 |
| 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 |
| 22 Dec 2021 | 3.0500 | 3.1800 | 2.9400 | 3.0000 | 3.0000 | 317,500 |
| 21 Dec 2021 | 3.1700 | 3.4500 | 3.0100 | 3.0800 | 3.0800 | 952,000 |
| 20 Dec 2021 | 3.6600 | 3.6690 | 3.0600 | 3.1400 | 3.1400 | 764,800 |
| 17 Dec 2021 | 4.1800 | 4.2000 | 3.6900 | 3.6900 | 3.6900 | 815,300 |
| 16 Dec 2021 | 4.1900 | 4.3500 | 3.9900 | 4.1900 | 4.1900 | 470,800 |
| 15 Dec 2021 | 4.0900 | 4.2800 | 4.0200 | 4.2500 | 4.2500 | 456,000 |
| 14 Dec 2021 | 4.8000 | 4.8300 | 4.0000 | 4.0900 | 4.0900 | 586,400 |
| 13 Dec 2021 | 4.7300 | 5.1500 | 4.6500 | 4.8900 | 4.8900 | 717,800 |
| 10 Dec 2021 | 4.4900 | 4.8300 | 4.4700 | 4.7800 | 4.7800 | 313,000 |
| 09 Dec 2021 | 4.5800 | 4.8800 | 4.4200 | 4.4700 | 4.4700 | 860,300 |
| 08 Dec 2021 | 4.6100 | 4.7500 | 4.4600 | 4.5200 | 4.5200 | 475,900 |
| 07 Dec 2021 | 4.3500 | 4.8500 | 4.3500 | 4.7200 | 4.7200 | 302,400 |
| 06 Dec 2021 | 4.3800 | 4.5900 | 4.1250 | 4.4000 | 4.4000 | 509,100 |
| 03 Dec 2021 | 5.0300 | 5.3700 | 4.4300 | 4.4700 | 4.4700 | 480,400 |
| 02 Dec 2021 | 4.7100 | 5.1900 | 4.3800 | 4.9600 | 4.9600 | 998,900 |
| 01 Dec 2021 | 5.3700 | 5.3700 | 4.9100 | 4.9800 | 4.9800 | 968,800 |
| 30 Nov 2021 | 6.6000 | 7.1400 | 5.0400 | 5.7200 | 5.7200 | 16,856,100 |
| 29 Nov 2021 | 5.0100 | 5.7700 | 5.0100 | 5.2100 | 5.2100 | 1,006,600 |
| 26 Nov 2021 | 4.7000 | 5.4300 | 4.6300 | 5.2300 | 5.2300 | 1,156,300 |
| 24 Nov 2021 | 5.0000 | 5.2500 | 4.4500 | 5.0500 | 5.0500 | 1,871,400 |
| 23 Nov 2021 | 4.0200 | 6.7700 | 4.0000 | 5.7400 | 5.7400 | 17,878,600 |
| 22 Nov 2021 | 4.4400 | 4.4690 | 4.0000 | 4.0150 | 4.0150 | 261,300 |
| 19 Nov 2021 | 4.5600 | 4.7950 | 4.3000 | 4.3900 | 4.3900 | 152,000 |
| 18 Nov 2021 | 4.8700 | 4.9500 | 4.4100 | 4.6700 | 4.6700 | 586,300 |
| 17 Nov 2021 | 4.7500 | 5.1000 | 4.5300 | 4.9400 | 4.9400 | 333,500 |
| 16 Nov 2021 | 4.3200 | 4.9500 | 4.0000 | 4.8400 | 4.8400 | 805,200 |
| 15 Nov 2021 | 4.6150 | 4.7200 | 4.3000 | 4.4600 | 4.4600 | 206,700 |
| 12 Nov 2021 | 4.7200 | 4.7400 | 4.5200 | 4.6700 | 4.6700 | 196,600 |
| 11 Nov 2021 | 4.9500 | 5.1590 | 4.6400 | 4.7000 | 4.7000 | 342,800 |
| 10 Nov 2021 | 5.1500 | 5.6900 | 4.8700 | 4.9800 | 4.9800 | 1,458,600 |
| 09 Nov 2021 | 5.1200 | 5.5000 | 4.9400 | 5.1700 | 5.1700 | 566,400 |
| 08 Nov 2021 | 5.1800 | 5.2600 | 4.8200 | 5.2500 | 5.2500 | 802,300 |
| 05 Nov 2021 | 5.0600 | 5.3600 | 4.7100 | 5.1000 | 5.1000 | 1,575,000 |
| 04 Nov 2021 | 4.5100 | 8.0000 | 4.4500 | 5.3600 | 5.3600 | 43,188,800 |
| 03 Nov 2021 | 4.0900 | 4.7500 | 4.0000 | 4.5000 | 4.5000 | 1,206,700 |
| 02 Nov 2021 | 4.1000 | 4.1900 | 3.9260 | 4.1100 | 4.1100 | 288,700 |
| 01 Nov 2021 | 4.0840 | 4.3900 | 4.0800 | 4.1800 | 4.1800 | 496,500 |
| 29 Oct 2021 | 4.1800 | 4.2000 | 3.9910 | 4.1600 | 4.1600 | 276,500 |
| 28 Oct 2021 | 4.1600 | 4.2500 | 3.9800 | 4.1800 | 4.1800 | 255,500 |
| 27 Oct 2021 | 4.2300 | 4.3900 | 3.9700 | 4.2100 | 4.2100 | 362,300 |
| 26 Oct 2021 | 4.1700 | 4.4500 | 4.1000 | 4.3000 | 4.3000 | 935,600 |
| 25 Oct 2021 | 4.2500 | 4.2690 | 3.9500 | 4.0100 | 4.0100 | 271,400 |
| 22 Oct 2021 | 4.5100 | 4.5300 | 4.1600 | 4.1900 | 4.1900 | 436,600 |
| 21 Oct 2021 | 4.9000 | 5.0000 | 4.3900 | 4.5700 | 4.5700 | 480,000 |
| 20 Oct 2021 | 5.0000 | 5.0900 | 4.9040 | 4.9300 | 4.9300 | 152,600 |
| 19 Oct 2021 | 5.2300 | 5.2500 | 4.8500 | 4.9600 | 4.9600 | 287,500 |
| 18 Oct 2021 | 5.3300 | 5.3800 | 5.1300 | 5.2000 | 5.2000 | 407,000 |
| 15 Oct 2021 | 5.4000 | 5.6500 | 4.8800 | 5.3600 | 5.3600 | 2,062,500 |
| 14 Oct 2021 | 4.9750 | 5.2400 | 4.8100 | 5.2200 | 5.2200 | 1,544,000 |
| 13 Oct 2021 | 4.4000 | 6.6700 | 4.3150 | 5.2900 | 5.2900 | 24,089,700 |
| 12 Oct 2021 | 3.6900 | 4.2400 | 3.6600 | 4.1000 | 4.1000 | 734,000 |
| 11 Oct 2021 | 3.7400 | 3.9500 | 3.6700 | 3.6700 | 3.6700 | 234,200 |
| 08 Oct 2021 | 3.6500 | 3.9400 | 3.5700 | 3.8200 | 3.8200 | 448,100 |
| 07 Oct 2021 | 3.9000 | 3.9800 | 3.4300 | 3.6500 | 3.6500 | 526,100 |
| 06 Oct 2021 | 4.1300 | 4.2000 | 3.7600 | 3.8000 | 3.8000 | 481,800 |
| 05 Oct 2021 | 3.8200 | 4.2590 | 3.7500 | 4.0600 | 4.0600 | 883,600 |
| 04 Oct 2021 | 4.3000 | 4.3000 | 3.7500 | 3.7800 | 3.7800 | 644,300 |
| 01 Oct 2021 | 5.1200 | 5.2100 | 4.2900 | 4.3000 | 4.3000 | 908,700 |
| 30 Sept 2021 | 5.3100 | 5.5000 | 5.1000 | 5.3300 | 5.3300 | 488,500 |
| 29 Sept 2021 | 5.6300 | 5.7700 | 5.1300 | 5.3100 | 5.3100 | 1,113,400 |
| 28 Sept 2021 | 5.6210 | 5.9900 | 5.5300 | 5.6100 | 5.6100 | 411,000 |
| 27 Sept 2021 | 5.9200 | 6.1400 | 5.4200 | 5.7900 | 5.7900 | 702,500 |
| 24 Sept 2021 | 5.8500 | 6.5000 | 5.6550 | 5.6700 | 5.6700 | 966,300 |
| 23 Sept 2021 | 6.8300 | 6.8600 | 5.7500 | 5.9400 | 5.9400 | 1,026,700 |
| 22 Sept 2021 | 8.0800 | 8.1100 | 6.6800 | 6.7100 | 6.7100 | 1,211,300 |
| 21 Sept 2021 | 8.1000 | 8.3400 | 7.6000 | 8.0900 | 8.0900 | 1,349,100 |
| 20 Sept 2021 | 8.2400 | 9.2100 | 8.0400 | 8.1400 | 8.1400 | 2,022,700 |
| 17 Sept 2021 | 7.8500 | 9.6400 | 7.8000 | 8.8100 | 8.8100 | 4,115,200 |
| 16 Sept 2021 | 8.0000 | 8.1900 | 7.5090 | 7.8300 | 7.8300 | 1,685,500 |
| 15 Sept 2021 | 7.4700 | 8.5000 | 7.3200 | 7.4100 | 7.4100 | 1,613,100 |
| 14 Sept 2021 | 7.4100 | 8.1700 | 6.9500 | 7.5000 | 7.5000 | 875,500 |
| 13 Sept 2021 | 7.5700 | 8.2500 | 6.9200 | 7.6000 | 7.6000 | 1,188,500 |
| 10 Sept 2021 | 9.7320 | 9.7700 | 7.7800 | 7.8900 | 7.8900 | 1,293,200 |
| 09 Sept 2021 | 8.3920 | 9.7800 | 8.2800 | 9.6300 | 9.6300 | 5,920,000 |
| 08 Sept 2021 | 7.9200 | 10.5700 | 7.7200 | 8.9300 | 8.9300 | 13,375,400 |
| 07 Sept 2021 | 7.6800 | 8.2800 | 7.4200 | 8.0400 | 8.0400 | 961,700 |
| 03 Sept 2021 | 7.5900 | 7.7900 | 7.3200 | 7.6600 | 7.6600 | 348,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
