CLPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.50	9.52	9.30	9.30	9.30	-0.53%	57,730
Mar 26, 2026	9.32	9.69	9.31	9.35	9.35	-1.32%	70,636
Mar 25, 2026	9.07	9.74	9.07	9.48	9.48	1.01%	47,020
Mar 24, 2026	8.91	9.63	8.91	9.38	9.38	0.86%	66,374
Mar 23, 2026	9.13	9.75	9.13	9.30	9.30	-1.59%	70,062
Mar 20, 2026	9.76	9.76	9.37	9.45	9.45	-0.11%	78,352
Mar 19, 2026	9.79	9.79	9.42	9.46	9.46	-0.42%	70,150
Mar 18, 2026	9.43	9.65	9.43	9.50	9.50	-	46,144
Mar 17, 2026	9.53	9.70	9.35	9.50	9.50	0.32%	64,821
Mar 16, 2026	9.69	9.69	9.35	9.47	9.47	0.29%	88,035
Mar 13, 2026	9.56	9.70	9.42	9.44	9.44	0.46%	50,525
Mar 12, 2026	9.70	9.73	9.40	9.40	9.40	-2.19%	56,972
Mar 11, 2026	9.90	9.90	9.23	9.61	9.45	-0.62%	52,609
Mar 10, 2026	9.88	9.88	9.56	9.67	9.51	1.15%	63,448
Mar 9, 2026	9.84	9.84	9.10	9.56	9.40	-0.42%	57,583
Mar 6, 2026	9.80	9.80	9.58	9.60	9.44	0.73%	63,669
Mar 5, 2026	9.16	9.75	9.16	9.53	9.37	0.74%	54,990
Mar 4, 2026	9.51	9.60	9.42	9.46	9.31	-1.77%	43,079
Mar 3, 2026	9.90	9.90	9.56	9.63	9.47	0.94%	73,227
Mar 2, 2026	9.70	9.70	9.46	9.54	9.38	0.21%	70,490
Feb 27, 2026	9.70	9.70	9.36	9.52	9.36	1.60%	51,853
Feb 26, 2026	9.75	9.75	9.01	9.37	9.22	-3.00%	82,519
Feb 25, 2026	9.61	9.89	9.50	9.66	9.50	-2.62%	93,333
Feb 24, 2026	10.15	10.22	9.87	9.92	9.76	-0.55%	28,240
Feb 23, 2026	9.60	10.10	9.60	9.98	9.81	1.17%	38,044
Feb 20, 2026	10.00	10.00	9.81	9.86	9.70	0.05%	40,851
Feb 19, 2026	9.41	10.00	9.41	9.86	9.69	0.56%	30,739
Feb 18, 2026	9.80	9.86	9.80	9.80	9.64	-0.31%	49,138
Feb 17, 2026	10.10	10.10	9.79	9.83	9.67	-1.70%	71,392
Feb 13, 2026	9.96	10.00	9.85	10.00	9.84	1.21%	47,108
Feb 12, 2026	9.87	9.90	9.85	9.88	9.72	0.61%	46,361
Feb 11, 2026	9.78	9.82	9.78	9.82	9.66	0.92%	47,403
Feb 10, 2026	10.04	10.04	9.71	9.73	9.57	-1.22%	73,702
Feb 9, 2026	9.90	10.12	9.77	9.85	9.69	0.61%	128,537
Feb 6, 2026	9.70	9.89	9.70	9.79	9.63	0.93%	42,915
Feb 5, 2026	10.08	10.08	9.66	9.70	9.54	1.27%	61,881
Feb 4, 2026	9.60	9.66	9.56	9.58	9.42	0.19%	51,528
Feb 3, 2026	9.53	9.57	9.51	9.56	9.40	0.74%	57,234
Feb 2, 2026	9.53	9.64	9.44	9.49	9.33	-	46,242
Jan 30, 2026	9.49	9.51	9.47	9.49	9.33	-1.04%	39,194
Jan 29, 2026	9.61	9.61	9.55	9.59	9.43	0.63%	35,248
Jan 28, 2026	9.52	9.57	9.52	9.53	9.37	-0.15%	49,978
Jan 27, 2026	9.60	9.66	9.54	9.54	9.39	-0.27%	38,516
Jan 26, 2026	9.47	9.66	9.47	9.57	9.41	1.59%	37,205
Jan 23, 2026	9.50	9.63	9.42	9.42	9.27	-0.95%	29,292
Jan 22, 2026	9.53	9.58	9.44	9.51	9.35	1.06%	55,805
Jan 21, 2026	9.39	9.45	9.37	9.41	9.26	1.51%	38,763
Jan 20, 2026	9.55	9.55	9.27	9.27	9.12	-0.22%	87,603
Jan 16, 2026	8.97	9.32	8.97	9.29	9.14	0.87%	50,403
Jan 15, 2026	9.20	9.30	9.19	9.21	9.06	-0.22%	162,751