CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	100.16	100.20	100.16	100.19	100.19	-0.01%	409,750
May 9, 2025	100.18	100.20	100.17	100.20	100.20	0.05%	163,513
May 8, 2025	100.13	100.15	100.13	100.15	100.15	0.01%	154,986
May 7, 2025	100.13	100.14	100.12	100.14	100.14	-	169,812
May 6, 2025	100.14	100.14	100.11	100.13	100.13	0.02%	155,293
May 5, 2025	100.11	100.12	100.10	100.11	100.11	0.02%	519,647
May 2, 2025	100.08	100.11	100.08	100.09	100.09	0.04%	642,364
May 1, 2025	100.08	100.08	100.04	100.05	100.05	-0.34%	236,279
Apr 30, 2025	100.40	100.42	100.39	100.39	100.04	-	173,520
Apr 29, 2025	100.39	100.40	100.39	100.40	100.05	0.01%	174,639
Apr 28, 2025	100.37	100.41	100.37	100.38	100.03	-	206,226
Apr 25, 2025	100.34	100.44	100.34	100.38	100.03	0.05%	905,770
Apr 24, 2025	100.33	100.34	100.32	100.33	99.98	-	589,109
Apr 23, 2025	100.32	100.33	100.31	100.33	99.98	0.03%	142,017
Apr 22, 2025	100.29	100.32	100.29	100.30	99.95	0.02%	165,373
Apr 21, 2025	100.29	100.30	100.28	100.28	99.93	-0.01%	142,209
Apr 17, 2025	100.29	100.29	100.27	100.29	99.94	0.06%	149,879
Apr 16, 2025	100.24	100.25	100.22	100.23	99.88	-0.01%	211,401
Apr 15, 2025	100.21	100.24	100.21	100.24	99.89	0.02%	342,541
Apr 14, 2025	100.24	100.24	100.12	100.22	99.87	0.03%	257,234
Apr 11, 2025	100.23	100.24	100.17	100.19	99.84	-0.05%	221,774
Apr 10, 2025	100.17	100.40	100.16	100.24	99.89	0.11%	530,837
Apr 9, 2025	100.16	100.32	100.13	100.13	99.78	-0.01%	356,098
Apr 8, 2025	100.17	100.17	100.14	100.14	99.79	-	348,073
Apr 7, 2025	100.15	100.20	100.12	100.15	99.80	-	916,580
Apr 4, 2025	100.13	100.16	100.10	100.15	99.80	0.10%	597,027
Apr 3, 2025	100.07	100.12	100.02	100.05	99.70	-0.02%	1,018,560
Apr 2, 2025	100.08	100.09	100.04	100.07	99.72	-0.01%	205,340
Apr 1, 2025	100.08	100.09	100.06	100.09	99.74	-0.35%	308,876
Mar 31, 2025	100.39	100.44	100.39	100.44	99.74	0.04%	163,478
Mar 28, 2025	100.39	100.40	100.36	100.40	99.70	0.01%	160,406
Mar 27, 2025	100.36	100.39	100.35	100.39	99.69	0.04%	107,820
Mar 26, 2025	100.35	100.36	100.31	100.35	99.65	-	141,496
Mar 25, 2025	100.34	100.37	100.33	100.35	99.65	0.02%	179,344
Mar 24, 2025	100.32	100.35	100.30	100.33	99.63	0.01%	156,006
Mar 21, 2025	100.30	100.33	100.30	100.32	99.62	0.03%	123,456
Mar 20, 2025	100.28	100.29	100.28	100.29	99.59	-	129,703
Mar 19, 2025	100.27	100.29	100.26	100.29	99.59	0.02%	186,381
Mar 18, 2025	100.25	100.28	100.25	100.27	99.57	0.03%	240,704
Mar 17, 2025	100.24	100.25	100.23	100.24	99.54	0.01%	203,827
Mar 14, 2025	100.22	100.24	100.22	100.23	99.53	0.03%	203,253
Mar 13, 2025	100.20	100.20	100.18	100.20	99.50	0.01%	199,210
Mar 12, 2025	100.19	100.19	100.17	100.19	99.49	0.02%	240,123
Mar 11, 2025	100.17	100.17	100.16	100.17	99.47	0.01%	311,348
Mar 10, 2025	100.15	100.17	100.15	100.16	99.46	-0.01%	543,361
Mar 7, 2025	100.15	100.17	100.03	100.17	99.47	0.04%	219,428
Mar 6, 2025	100.11	100.13	100.11	100.13	99.43	0.04%	144,193
Mar 5, 2025	100.09	100.12	100.08	100.09	99.39	-0.01%	332,110
Mar 4, 2025	100.09	100.11	100.08	100.10	99.40	0.02%	273,734
Mar 3, 2025	100.13	100.13	100.07	100.08	99.38	-0.35%	246,827