CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	100.11	100.11	100.10	100.11	100.11	-0.29%	361,019
Jan 30, 2026	100.40	100.40	100.39	100.40	100.09	0.04%	270,662
Jan 29, 2026	100.37	100.37	100.36	100.36	100.05	0.01%	552,592
Jan 28, 2026	100.37	100.37	100.35	100.35	100.04	-	136,948
Jan 27, 2026	100.35	100.36	100.35	100.35	100.04	-	852,608
Jan 26, 2026	100.35	100.35	100.34	100.35	100.04	0.02%	306,766
Jan 23, 2026	100.32	100.33	100.32	100.33	100.02	0.03%	154,536
Jan 22, 2026	100.31	100.31	100.30	100.30	99.99	0.01%	266,248
Jan 21, 2026	100.29	100.30	100.29	100.29	99.98	0.01%	155,917
Jan 20, 2026	100.29	100.30	100.28	100.28	99.97	-	317,843
Jan 16, 2026	100.27	100.28	100.27	100.28	99.97	0.05%	146,028
Jan 15, 2026	100.24	100.25	100.23	100.23	99.92	-0.01%	129,340
Jan 14, 2026	100.24	100.24	100.22	100.24	99.93	0.02%	182,814
Jan 13, 2026	100.21	100.23	100.21	100.22	99.91	-	531,653
Jan 12, 2026	100.21	100.22	100.21	100.22	99.91	0.01%	285,900
Jan 9, 2026	100.20	100.21	100.20	100.21	99.90	0.04%	174,519
Jan 8, 2026	100.18	100.18	100.17	100.17	99.86	0.01%	206,800
Jan 7, 2026	100.18	100.18	100.16	100.16	99.85	-0.01%	559,823
Jan 6, 2026	100.15	100.17	100.15	100.17	99.86	0.03%	179,129
Jan 5, 2026	100.14	100.16	100.14	100.14	99.83	-	336,355
Jan 2, 2026	100.14	100.14	100.13	100.14	99.83	0.03%	282,247
Dec 31, 2025	100.12	100.12	100.11	100.11	99.80	0.02%	242,465
Dec 30, 2025	100.10	100.10	100.09	100.09	99.78	-0.30%	393,617
Dec 29, 2025	100.39	100.39	100.38	100.39	99.77	0.01%	436,568
Dec 26, 2025	100.38	100.40	100.37	100.38	99.76	0.02%	895,203
Dec 24, 2025	100.34	100.36	100.34	100.36	99.74	0.03%	495,717
Dec 23, 2025	100.33	100.33	100.32	100.33	99.71	0.02%	114,860
Dec 22, 2025	100.32	100.32	100.31	100.31	99.69	0.01%	124,731
Dec 19, 2025	100.30	100.32	100.30	100.30	99.68	0.02%	203,485
Dec 18, 2025	100.28	100.28	100.27	100.28	99.66	0.01%	178,705
Dec 17, 2025	100.26	100.27	100.26	100.27	99.65	0.02%	1,103,307
Dec 16, 2025	100.25	100.26	100.25	100.25	99.63	0.01%	189,570
Dec 15, 2025	100.24	100.26	100.24	100.24	99.62	-	249,527
Dec 12, 2025	100.24	100.24	100.23	100.24	99.62	0.03%	132,969
Dec 11, 2025	100.21	100.22	100.21	100.21	99.59	0.01%	128,590
Dec 10, 2025	100.20	100.20	100.19	100.20	99.58	0.01%	250,791
Dec 9, 2025	100.18	100.19	100.18	100.19	99.57	0.01%	1,133,710
Dec 8, 2025	100.18	100.18	100.17	100.18	99.56	-	391,222
Dec 5, 2025	100.16	100.18	100.16	100.18	99.56	0.04%	189,495
Dec 4, 2025	100.14	100.14	100.13	100.14	99.52	0.03%	122,493
Dec 3, 2025	100.11	100.13	100.11	100.11	99.49	0.01%	187,806
Dec 2, 2025	100.11	100.11	100.09	100.10	99.48	0.01%	269,848
Dec 1, 2025	100.09	100.09	100.08	100.09	99.47	-0.32%	1,233,716
Nov 28, 2025	100.40	100.41	100.39	100.41	99.46	0.05%	130,599
Nov 26, 2025	100.36	100.37	100.36	100.36	99.42	0.01%	124,737
Nov 25, 2025	100.35	100.35	100.34	100.35	99.41	0.02%	211,825
Nov 24, 2025	100.34	100.34	100.33	100.33	99.39	0.01%	339,556
Nov 21, 2025	100.32	100.33	100.32	100.32	99.38	0.03%	321,886
Nov 20, 2025	100.29	100.30	100.29	100.29	99.35	0.01%	154,814
Nov 19, 2025	100.29	100.29	100.28	100.28	99.34	-	141,883