CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	100.23	100.24	100.21	100.22	100.22	-	162,011
Jul 14, 2025	100.22	100.22	100.21	100.21	100.21	-	158,784
Jul 11, 2025	100.20	100.21	100.20	100.21	100.21	0.03%	155,964
Jul 10, 2025	100.17	100.18	100.15	100.18	100.18	0.02%	140,480
Jul 9, 2025	100.15	100.16	100.15	100.15	100.15	0.01%	463,298
Jul 8, 2025	100.14	100.16	100.13	100.14	100.14	0.01%	192,949
Jul 7, 2025	100.13	100.14	100.12	100.13	100.13	-	162,432
Jul 3, 2025	100.12	100.13	100.11	100.13	100.13	0.05%	84,819
Jul 2, 2025	100.06	100.08	100.06	100.08	100.08	0.04%	526,283
Jul 1, 2025	100.09	100.09	100.04	100.04	100.04	-0.38%	231,094
Jun 30, 2025	100.39	100.42	100.39	100.42	100.07	0.02%	183,275
Jun 27, 2025	100.36	100.40	100.36	100.40	100.05	0.05%	127,974
Jun 26, 2025	100.36	100.36	100.34	100.35	100.00	0.02%	102,390
Jun 25, 2025	100.35	100.35	100.33	100.33	99.98	0.01%	270,341
Jun 24, 2025	100.32	100.34	100.32	100.32	99.97	0.01%	165,616
Jun 23, 2025	100.31	100.33	100.31	100.31	99.96	0.02%	333,596
Jun 20, 2025	100.30	100.32	100.29	100.29	99.94	0.03%	251,432
Jun 18, 2025	100.26	100.28	100.24	100.26	99.91	-	275,805
Jun 17, 2025	100.24	100.26	100.24	100.26	99.90	0.03%	420,776
Jun 16, 2025	100.23	100.26	100.22	100.22	99.87	-0.02%	148,152
Jun 13, 2025	100.21	100.25	100.21	100.24	99.89	0.05%	186,710
Jun 12, 2025	100.15	100.20	100.15	100.19	99.84	0.01%	130,010
Jun 11, 2025	100.18	100.20	100.18	100.18	99.83	-0.01%	147,031
Jun 10, 2025	100.17	100.20	100.16	100.19	99.84	0.04%	378,802
Jun 9, 2025	100.16	100.17	100.15	100.15	99.80	-0.01%	253,981
Jun 6, 2025	100.15	100.16	100.14	100.16	99.81	0.04%	186,947
Jun 5, 2025	100.10	100.12	100.10	100.12	99.77	0.03%	141,480
Jun 4, 2025	100.09	100.10	100.08	100.09	99.74	-	277,907
Jun 3, 2025	100.08	100.11	100.08	100.10	99.74	0.01%	201,344
Jun 2, 2025	100.09	100.09	100.07	100.08	99.73	-0.34%	230,679
May 30, 2025	100.41	100.42	100.40	100.42	99.72	0.04%	208,007
May 29, 2025	100.41	100.41	100.38	100.38	99.68	0.02%	188,498
May 28, 2025	100.36	100.38	100.36	100.36	99.66	0.01%	126,479
May 27, 2025	100.36	100.36	100.35	100.35	99.65	0.02%	178,426
May 23, 2025	100.35	100.36	100.33	100.33	99.63	0.03%	334,267
May 22, 2025	100.30	100.34	100.30	100.30	99.60	0.01%	154,189
May 21, 2025	100.29	100.30	100.28	100.29	99.59	0.03%	149,599
May 20, 2025	100.27	100.29	100.26	100.26	99.56	0.06%	136,751
May 19, 2025	100.26	100.28	100.20	100.20	99.50	-0.05%	275,814
May 16, 2025	100.24	100.26	100.24	100.26	99.56	0.04%	142,636
May 15, 2025	100.22	100.23	100.21	100.21	99.51	-	105,128
May 14, 2025	100.21	100.21	100.19	100.21	99.51	0.03%	125,557
May 13, 2025	100.19	100.20	100.15	100.18	99.48	-0.01%	339,935
May 12, 2025	100.16	100.20	100.16	100.19	99.49	-0.01%	409,750
May 9, 2025	100.18	100.20	100.17	100.20	99.50	0.05%	163,513
May 8, 2025	100.13	100.15	100.13	100.15	99.45	0.01%	154,986
May 7, 2025	100.13	100.14	100.12	100.14	99.44	-	169,812
May 6, 2025	100.14	100.14	100.11	100.13	99.43	0.02%	155,293
May 5, 2025	100.11	100.12	100.10	100.11	99.41	0.02%	519,647
May 2, 2025	100.08	100.11	100.08	100.09	99.39	0.04%	642,364