CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	100.33	100.34	100.31	100.34	100.34	0.02%	153,695
Nov 20, 2024	100.32	100.33	100.31	100.32	100.32	0.02%	89,548
Nov 19, 2024	100.32	100.32	100.29	100.30	100.30	0.01%	125,314
Nov 18, 2024	100.29	100.32	100.28	100.29	100.29	-	144,947
Nov 15, 2024	100.28	100.30	100.24	100.29	100.29	0.04%	126,980
Nov 14, 2024	100.23	100.26	100.23	100.25	100.25	0.03%	200,541
Nov 13, 2024	100.23	100.25	100.22	100.22	100.22	-	87,825
Nov 12, 2024	100.20	100.23	100.20	100.22	100.22	0.04%	126,352
Nov 11, 2024	100.20	100.20	100.18	100.18	100.18	-	188,214
Nov 8, 2024	100.19	100.22	100.18	100.18	100.18	0.01%	91,520
Nov 7, 2024	100.18	100.18	100.13	100.17	100.17	0.02%	237,921
Nov 6, 2024	100.14	100.16	100.12	100.15	100.15	-	181,902
Nov 5, 2024	100.17	100.17	100.12	100.15	100.15	-0.38%	248,251
Nov 4, 2024	100.50	100.53	100.50	100.53	100.13	0.02%	152,618
Nov 1, 2024	100.50	100.51	100.49	100.51	100.10	0.05%	77,418
Oct 31, 2024	100.44	100.48	100.44	100.45	100.05	-0.01%	103,786
Oct 30, 2024	100.47	100.47	100.44	100.46	100.06	-	103,984
Oct 29, 2024	100.42	100.46	100.42	100.46	100.06	0.04%	98,931
Oct 28, 2024	100.44	100.44	100.40	100.42	100.02	-0.01%	122,610
Oct 25, 2024	100.41	100.43	100.40	100.43	100.03	0.03%	93,306
Oct 24, 2024	100.39	100.40	100.36	100.40	100.00	0.04%	104,885
Oct 23, 2024	100.37	100.38	100.35	100.36	99.96	0.02%	459,351
Oct 22, 2024	100.34	100.36	100.33	100.34	99.94	0.01%	87,540
Oct 21, 2024	100.33	100.34	100.32	100.33	99.93	-0.01%	94,065
Oct 18, 2024	100.32	100.34	100.30	100.34	99.94	0.08%	73,221
Oct 17, 2024	100.29	100.30	100.26	100.26	99.86	-0.01%	80,754
Oct 16, 2024	100.28	100.28	100.25	100.28	99.88	-	67,163
Oct 15, 2024	100.25	100.28	100.24	100.28	99.88	0.04%	174,326
Oct 14, 2024	100.24	100.25	100.22	100.24	99.84	-	60,488
Oct 11, 2024	100.23	100.25	100.23	100.24	99.84	0.04%	59,667
Oct 10, 2024	100.19	100.21	100.19	100.19	99.79	0.01%	60,240
Oct 9, 2024	100.20	100.20	100.18	100.18	99.78	-0.01%	103,959
Oct 8, 2024	100.18	100.19	100.13	100.19	99.79	0.02%	91,562
Oct 7, 2024	100.16	100.17	100.14	100.17	99.77	0.02%	71,109
Oct 4, 2024	100.16	100.17	100.14	100.15	99.75	0.02%	84,370
Oct 3, 2024	100.13	100.14	100.11	100.13	99.73	-0.38%	125,019
Oct 2, 2024	100.49	100.52	100.49	100.51	99.69	-	429,343
Oct 1, 2024	100.49	100.52	100.48	100.51	99.69	0.01%	134,950
Sep 30, 2024	100.49	100.50	100.47	100.50	99.68	0.02%	107,288
Sep 27, 2024	100.46	100.49	100.46	100.48	99.66	-	85,757
Sep 26, 2024	100.44	100.48	100.44	100.48	99.66	-	72,058
Sep 25, 2024	100.43	100.48	100.42	100.48	99.66	0.06%	77,125
Sep 24, 2024	100.40	100.42	100.40	100.42	99.60	0.01%	104,887
Sep 23, 2024	100.40	100.42	100.38	100.41	99.59	-	223,053
Sep 20, 2024	100.40	100.41	100.37	100.41	99.59	0.07%	98,270
Sep 19, 2024	100.33	100.35	100.32	100.34	99.52	-	156,779
Sep 18, 2024	100.31	100.35	100.30	100.34	99.52	0.05%	83,706
Sep 17, 2024	100.30	100.31	100.28	100.29	99.48	-	217,210
Sep 16, 2024	100.26	100.30	100.26	100.29	99.48	0.01%	217,760
Sep 13, 2024	100.28	100.28	100.24	100.28	99.47	0.02%	118,183
Sep 12, 2024	100.20	100.26	100.20	100.26	99.44	0.03%	117,237
Sep 11, 2024	100.22	100.23	100.18	100.22	99.41	0.06%	47,194
Sep 10, 2024	100.20	100.23	100.16	100.16	99.35	-0.03%	96,213
Sep 9, 2024	100.17	100.20	100.15	100.19	99.38	0.03%	119,772
Sep 6, 2024	100.17	100.18	100.14	100.16	99.35	0.03%	265,915
Sep 5, 2024	100.10	100.15	100.09	100.13	99.32	-0.40%	232,637
Sep 4, 2024	100.52	100.56	100.51	100.53	99.28	0.01%	132,788
Sep 3, 2024	100.52	100.53	100.50	100.52	99.27	0.02%	92,654
Aug 30, 2024	100.50	100.53	100.47	100.50	99.25	0.03%	75,247
Aug 29, 2024	100.47	100.48	100.45	100.47	99.21	0.03%	92,573
Aug 28, 2024	100.45	100.46	100.42	100.44	99.18	-	57,213
Aug 27, 2024	100.41	100.49	100.40	100.44	99.19	0.04%	120,919
Aug 26, 2024	100.41	100.41	100.39	100.40	99.15	0.02%	60,362
Aug 23, 2024	100.39	100.39	100.37	100.38	99.13	0.04%	64,330
Aug 22, 2024	100.34	100.37	100.33	100.34	99.09	0.01%	116,045
Aug 21, 2024	100.31	100.34	100.31	100.33	99.08	0.02%	133,029
Aug 20, 2024	100.33	100.33	100.30	100.31	99.06	0.01%	314,725
Aug 19, 2024	100.30	100.30	100.28	100.30	99.05	0.03%	56,142
Aug 16, 2024	100.28	100.29	100.26	100.27	99.02	0.03%	201,010
Aug 15, 2024	100.21	100.25	100.21	100.24	98.99	0.02%	96,132
Aug 14, 2024	100.23	100.23	100.20	100.21	98.96	0.02%	57,376
Aug 13, 2024	100.21	100.21	100.19	100.19	98.94	0.01%	244,355
Aug 12, 2024	100.20	100.21	100.18	100.18	98.93	-	109,834
Aug 9, 2024	100.20	100.20	100.17	100.18	98.93	0.02%	114,379
Aug 8, 2024	100.13	100.19	100.11	100.16	98.91	0.03%	371,252
Aug 7, 2024	100.12	100.13	100.11	100.12	98.87	0.02%	447,109
Aug 6, 2024	100.10	100.14	100.09	100.10	98.85	-0.03%	820,593
Aug 5, 2024	100.08	100.13	100.07	100.13	98.88	-0.39%	305,460
Aug 2, 2024	100.50	100.53	100.50	100.52	98.83	0.06%	112,732
Aug 1, 2024	100.45	100.48	100.45	100.46	98.77	-0.03%	147,663
Jul 31, 2024	100.46	100.49	100.45	100.49	98.80	0.04%	92,370
Jul 30, 2024	100.45	100.45	100.42	100.45	98.76	0.04%	55,928
Jul 29, 2024	100.43	100.44	100.41	100.41	98.72	0.02%	235,408
Jul 26, 2024	100.43	100.43	100.39	100.39	98.70	0.01%	192,611
Jul 25, 2024	100.38	100.38	100.36	100.38	98.69	0.03%	49,096
Jul 24, 2024	100.34	100.37	100.33	100.35	98.66	0.01%	59,969
Jul 23, 2024	100.37	100.37	100.34	100.34	98.65	-0.02%	37,478
Jul 22, 2024	100.35	100.36	100.32	100.36	98.67	0.04%	61,561
Jul 19, 2024	100.29	100.32	100.29	100.32	98.64	0.03%	33,176
Jul 18, 2024	100.26	100.29	100.26	100.29	98.61	0.03%	65,862
Jul 17, 2024	100.26	100.26	100.25	100.26	98.58	0.02%	81,554
Jul 16, 2024	100.27	100.27	100.24	100.24	98.56	-0.01%	126,186
Jul 15, 2024	100.22	100.25	100.21	100.25	98.57	0.04%	250,064
Jul 12, 2024	100.20	100.22	100.20	100.21	98.53	0.04%	67,558
Jul 11, 2024	100.17	100.19	100.15	100.17	98.49	0.02%	145,283
Jul 10, 2024	100.19	100.19	100.15	100.15	98.47	0.02%	60,047
Jul 9, 2024	100.17	100.17	100.13	100.13	98.45	0.02%	48,614
Jul 8, 2024	100.12	100.15	100.11	100.11	98.43	0.01%	40,890
Jul 5, 2024	100.13	100.13	100.09	100.10	98.42	0.05%	383,233
Jul 3, 2024	100.07	100.13	100.05	100.05	98.37	-0.43%	82,340