CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	100.08	100.09	100.06	100.09	100.09	-0.35%	308,876
Mar 31, 2025	100.39	100.44	100.39	100.44	100.09	0.04%	163,478
Mar 28, 2025	100.39	100.40	100.36	100.40	100.05	0.01%	160,406
Mar 27, 2025	100.36	100.39	100.35	100.39	100.04	0.04%	107,820
Mar 26, 2025	100.35	100.36	100.31	100.35	100.00	-	141,496
Mar 25, 2025	100.34	100.37	100.33	100.35	100.00	0.02%	179,344
Mar 24, 2025	100.32	100.35	100.30	100.33	99.98	0.01%	156,006
Mar 21, 2025	100.30	100.33	100.30	100.32	99.97	0.03%	123,456
Mar 20, 2025	100.28	100.29	100.28	100.29	99.94	-	129,703
Mar 19, 2025	100.27	100.29	100.26	100.29	99.94	0.02%	186,381
Mar 18, 2025	100.25	100.28	100.25	100.27	99.92	0.03%	240,704
Mar 17, 2025	100.24	100.25	100.23	100.24	99.89	0.01%	203,827
Mar 14, 2025	100.22	100.24	100.22	100.23	99.88	0.03%	203,253
Mar 13, 2025	100.20	100.20	100.18	100.20	99.85	0.01%	199,210
Mar 12, 2025	100.19	100.19	100.17	100.19	99.84	0.02%	240,123
Mar 11, 2025	100.17	100.17	100.16	100.17	99.82	0.01%	311,348
Mar 10, 2025	100.15	100.17	100.15	100.16	99.81	-0.01%	543,361
Mar 7, 2025	100.15	100.17	100.03	100.17	99.82	0.04%	219,428
Mar 6, 2025	100.11	100.13	100.11	100.13	99.78	0.04%	144,193
Mar 5, 2025	100.09	100.12	100.08	100.09	99.74	-0.01%	332,110
Mar 4, 2025	100.09	100.11	100.08	100.10	99.75	0.02%	273,734
Mar 3, 2025	100.13	100.13	100.07	100.08	99.73	-0.35%	246,827
Feb 28, 2025	100.41	100.43	100.39	100.43	99.73	0.03%	310,660
Feb 27, 2025	100.42	100.42	100.38	100.40	99.70	0.01%	167,739
Feb 26, 2025	100.39	100.39	100.36	100.39	99.69	0.02%	518,678
Feb 25, 2025	100.36	100.38	100.36	100.37	99.67	-	191,408
Feb 24, 2025	100.36	100.37	100.35	100.37	99.67	0.02%	139,311
Feb 21, 2025	100.34	100.35	100.33	100.35	99.65	0.04%	212,454
Feb 20, 2025	100.30	100.31	100.30	100.31	99.61	0.02%	118,176
Feb 19, 2025	100.29	100.30	100.28	100.29	99.59	-	94,032
Feb 18, 2025	100.26	100.31	100.26	100.29	99.59	0.04%	223,308
Feb 14, 2025	100.24	100.28	100.24	100.25	99.55	0.03%	179,838
Feb 13, 2025	100.17	100.23	100.17	100.22	99.52	0.03%	121,334
Feb 12, 2025	100.19	100.22	100.19	100.19	99.49	-	155,768
Feb 11, 2025	100.20	100.20	100.19	100.19	99.49	-0.01%	335,455
Feb 10, 2025	100.18	100.20	100.18	100.20	99.50	0.01%	75,877
Feb 7, 2025	100.16	100.20	100.16	100.19	99.49	0.07%	178,852
Feb 6, 2025	100.15	100.16	100.12	100.12	99.42	-0.02%	323,942
Feb 5, 2025	100.15	100.18	100.06	100.15	99.44	0.01%	122,373
Feb 4, 2025	100.12	100.15	100.11	100.13	99.43	0.02%	96,075
Feb 3, 2025	100.22	100.22	100.10	100.11	99.41	-0.34%	411,772
Jan 31, 2025	100.44	100.47	100.43	100.45	99.39	0.02%	135,985
Jan 30, 2025	100.43	100.44	100.41	100.43	99.37	-	105,463
Jan 29, 2025	100.40	100.43	100.40	100.43	99.37	0.04%	120,272
Jan 28, 2025	100.37	100.41	100.37	100.39	99.33	-	109,169
Jan 27, 2025	100.45	100.45	100.39	100.39	99.33	-	168,238
Jan 24, 2025	100.39	100.40	100.38	100.39	99.33	0.05%	96,652
Jan 23, 2025	100.36	100.36	100.33	100.34	99.28	0.01%	185,655
Jan 22, 2025	100.40	100.40	100.31	100.33	99.27	-	138,794
Jan 21, 2025	100.29	100.33	100.29	100.33	99.27	0.03%	116,091