CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	100.40	100.43	100.40	100.43	100.43	0.04%	120,272
Jan 28, 2025	100.37	100.41	100.37	100.39	100.39	-	109,169
Jan 27, 2025	100.45	100.45	100.39	100.39	100.39	-	168,238
Jan 24, 2025	100.39	100.40	100.38	100.39	100.39	0.05%	96,652
Jan 23, 2025	100.36	100.36	100.33	100.34	100.34	0.01%	185,655
Jan 22, 2025	100.40	100.40	100.31	100.33	100.33	-	138,794
Jan 21, 2025	100.29	100.33	100.29	100.33	100.33	0.03%	116,091
Jan 17, 2025	100.28	100.31	100.28	100.30	100.30	0.04%	115,748
Jan 16, 2025	100.27	100.28	100.19	100.25	100.25	-0.01%	489,464
Jan 15, 2025	100.24	100.26	100.23	100.26	100.26	0.03%	125,754
Jan 14, 2025	100.20	100.24	100.20	100.23	100.23	0.02%	83,650
Jan 13, 2025	100.22	100.23	100.20	100.21	100.21	-0.01%	128,830
Jan 10, 2025	100.20	100.22	100.15	100.22	100.22	0.06%	164,402
Jan 8, 2025	100.15	100.18	100.14	100.16	100.16	-	181,058
Jan 7, 2025	100.19	100.19	100.13	100.16	100.16	0.01%	139,498
Jan 6, 2025	100.15	100.17	100.13	100.15	100.15	0.01%	201,159
Jan 3, 2025	100.13	100.15	100.12	100.14	100.14	0.03%	123,496
Jan 2, 2025	100.10	100.11	100.09	100.11	100.11	0.01%	196,934
Dec 31, 2024	100.09	100.16	100.08	100.10	100.10	-0.04%	213,894
Dec 30, 2024	100.07	100.14	100.06	100.14	100.14	-0.30%	359,461
Dec 27, 2024	100.44	100.45	100.42	100.45	100.07	0.02%	91,167
Dec 26, 2024	100.41	100.42	100.38	100.42	100.05	0.04%	202,911
Dec 24, 2024	100.40	100.40	100.37	100.38	100.01	-	35,550
Dec 23, 2024	100.36	100.38	100.34	100.38	100.01	0.04%	234,394
Dec 20, 2024	100.34	100.35	100.33	100.34	99.97	-	204,216
Dec 19, 2024	100.30	100.34	100.30	100.34	99.97	0.05%	209,362
Dec 18, 2024	100.29	100.32	100.29	100.29	99.92	-	186,113
Dec 17, 2024	100.27	100.29	100.27	100.29	99.92	0.01%	116,420
Dec 16, 2024	100.26	100.28	100.26	100.28	99.91	0.04%	160,375
Dec 13, 2024	100.26	100.27	100.24	100.24	99.87	0.02%	78,787
Dec 12, 2024	100.21	100.24	100.21	100.22	99.85	0.01%	125,710
Dec 11, 2024	100.21	100.22	100.19	100.21	99.84	-	101,028
Dec 10, 2024	100.20	100.21	100.18	100.21	99.84	0.02%	109,827
Dec 9, 2024	100.19	100.19	100.17	100.19	99.82	-	165,972
Dec 6, 2024	100.17	100.19	100.16	100.19	99.82	0.04%	150,464
Dec 5, 2024	100.11	100.15	100.11	100.15	99.78	0.02%	200,630
Dec 4, 2024	100.15	100.15	100.09	100.13	99.76	-0.32%	171,724
Dec 3, 2024	100.48	100.51	100.45	100.45	99.70	-0.03%	175,538
Dec 2, 2024	100.47	100.48	100.46	100.48	99.73	0.02%	181,087
Nov 29, 2024	100.44	100.46	100.44	100.46	99.70	0.01%	27,256
Nov 27, 2024	100.42	100.44	100.40	100.44	99.69	0.06%	142,231
Nov 26, 2024	100.39	100.40	100.38	100.38	99.63	0.01%	81,316
Nov 25, 2024	100.39	100.40	100.36	100.37	99.62	0.02%	148,942
Nov 22, 2024	100.37	100.39	100.35	100.35	99.60	0.01%	118,812
Nov 21, 2024	100.33	100.34	100.31	100.34	99.59	0.02%	153,991
Nov 20, 2024	100.32	100.33	100.31	100.32	99.57	0.02%	89,548
Nov 19, 2024	100.32	100.32	100.29	100.30	99.55	0.01%	125,314
Nov 18, 2024	100.29	100.32	100.28	100.29	99.54	-	144,947
Nov 15, 2024	100.28	100.30	100.24	100.29	99.54	0.04%	126,980
Nov 14, 2024	100.23	100.26	100.23	100.25	99.50	0.03%	200,541
Nov 13, 2024	100.23	100.25	100.22	100.22	99.47	-	87,825
Nov 12, 2024	100.20	100.23	100.20	100.22	99.47	0.04%	126,352
Nov 11, 2024	100.20	100.20	100.18	100.18	99.43	-	188,214
Nov 8, 2024	100.19	100.22	100.18	100.18	99.43	0.01%	91,520
Nov 7, 2024	100.18	100.18	100.13	100.17	99.42	0.02%	237,921
Nov 6, 2024	100.14	100.16	100.12	100.15	99.39	-	181,902
Nov 5, 2024	100.17	100.17	100.12	100.15	99.40	-0.38%	248,251
Nov 4, 2024	100.50	100.53	100.50	100.53	99.38	0.02%	152,618
Nov 1, 2024	100.50	100.51	100.49	100.51	99.35	0.05%	77,418
Oct 31, 2024	100.44	100.48	100.44	100.45	99.30	-0.01%	103,786
Oct 30, 2024	100.47	100.47	100.44	100.46	99.31	-	103,984
Oct 29, 2024	100.42	100.46	100.42	100.46	99.31	0.04%	98,931
Oct 28, 2024	100.44	100.44	100.40	100.42	99.27	-0.01%	122,610
Oct 25, 2024	100.41	100.43	100.40	100.43	99.28	0.03%	93,306
Oct 24, 2024	100.39	100.40	100.36	100.40	99.25	0.04%	104,885
Oct 23, 2024	100.37	100.38	100.35	100.36	99.21	0.02%	459,351
Oct 22, 2024	100.34	100.36	100.33	100.34	99.19	0.01%	87,540
Oct 21, 2024	100.33	100.34	100.32	100.33	99.18	-0.01%	94,065
Oct 18, 2024	100.32	100.34	100.30	100.34	99.19	0.08%	73,221
Oct 17, 2024	100.29	100.30	100.26	100.26	99.11	-0.01%	80,754
Oct 16, 2024	100.28	100.28	100.25	100.28	99.13	-	67,163
Oct 15, 2024	100.25	100.28	100.24	100.28	99.13	0.04%	174,326
Oct 14, 2024	100.24	100.25	100.22	100.24	99.09	-	60,488
Oct 11, 2024	100.23	100.25	100.23	100.24	99.09	0.04%	59,667
Oct 10, 2024	100.19	100.21	100.19	100.19	99.04	0.01%	60,240
Oct 9, 2024	100.20	100.20	100.18	100.18	99.03	-0.01%	103,959
Oct 8, 2024	100.18	100.19	100.13	100.19	99.04	0.02%	91,562
Oct 7, 2024	100.16	100.17	100.14	100.17	99.02	0.02%	71,109
Oct 4, 2024	100.16	100.17	100.14	100.15	99.00	0.02%	84,370
Oct 3, 2024	100.13	100.14	100.11	100.13	98.98	-0.38%	125,019
Oct 2, 2024	100.49	100.52	100.49	100.51	98.95	-	429,343
Oct 1, 2024	100.49	100.52	100.48	100.51	98.95	0.01%	134,950
Sep 30, 2024	100.49	100.50	100.47	100.50	98.94	0.02%	107,288
Sep 27, 2024	100.46	100.49	100.46	100.48	98.92	-	85,757
Sep 26, 2024	100.44	100.48	100.44	100.48	98.92	-	72,058
Sep 25, 2024	100.43	100.48	100.42	100.48	98.92	0.06%	77,125
Sep 24, 2024	100.40	100.42	100.40	100.42	98.86	0.01%	104,887
Sep 23, 2024	100.40	100.42	100.38	100.41	98.85	-	223,053
Sep 20, 2024	100.40	100.41	100.37	100.41	98.85	0.07%	98,270
Sep 19, 2024	100.33	100.35	100.32	100.34	98.78	-	156,779
Sep 18, 2024	100.31	100.35	100.30	100.34	98.78	0.05%	83,706
Sep 17, 2024	100.30	100.31	100.28	100.29	98.73	-	217,210
Sep 16, 2024	100.26	100.30	100.26	100.29	98.73	0.01%	217,760
Sep 13, 2024	100.28	100.28	100.24	100.28	98.72	0.02%	118,183
Sep 12, 2024	100.20	100.26	100.20	100.26	98.69	0.03%	117,237
Sep 11, 2024	100.22	100.23	100.18	100.22	98.66	0.06%	47,194
Sep 10, 2024	100.20	100.23	100.16	100.16	98.60	-0.03%	96,213
Sep 9, 2024	100.17	100.20	100.15	100.19	98.63	0.03%	119,772
Sep 6, 2024	100.17	100.18	100.14	100.16	98.60	0.03%	265,915
Sep 5, 2024	100.10	100.15	100.09	100.13	98.57	-0.40%	232,637