CLPHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.44	9.48	9.42	9.48	9.48	-0.94%	120,138
Jun 25, 2026	9.60	9.62	9.54	9.57	9.57	0.42%	84,034
Jun 24, 2026	9.54	9.56	9.48	9.53	9.53	1.38%	163,258
Jun 23, 2026	9.73	9.73	9.39	9.40	9.40	0.43%	312,395
Jun 22, 2026	9.45	9.45	9.30	9.36	9.36	-0.64%	266,493
Jun 18, 2026	9.69	9.69	9.31	9.42	9.42	1.07%	158,240
Jun 17, 2026	9.66	9.66	9.32	9.32	9.32	-1.79%	158,361
Jun 16, 2026	9.39	9.78	9.39	9.49	9.49	0.96%	127,792
Jun 15, 2026	9.50	9.50	9.36	9.40	9.40	-0.11%	176,788
Jun 12, 2026	9.56	9.56	9.38	9.41	9.41	-0.32%	71,843
Jun 11, 2026	9.51	9.51	9.33	9.44	9.44	-0.63%	134,131
Jun 10, 2026	9.68	9.68	9.33	9.50	9.50	2.15%	87,685
Jun 9, 2026	9.30	9.47	9.29	9.30	9.30	-1.24%	219,409
Jun 8, 2026	9.73	9.73	9.38	9.42	9.42	0.39%	164,294
Jun 5, 2026	9.36	9.46	9.34	9.38	9.38	-1.13%	127,580
Jun 4, 2026	9.53	9.66	9.35	9.49	9.49	0.08%	101,001
Jun 3, 2026	9.43	9.78	9.43	9.48	9.48	-0.50%	95,959
Jun 2, 2026	9.67	9.67	9.58	9.60	9.53	-	129,946
Jun 1, 2026	9.73	9.92	9.54	9.60	9.53	-2.34%	106,867
May 29, 2026	9.80	9.83	9.78	9.83	9.76	0.86%	71,232
May 28, 2026	9.83	10.08	9.71	9.75	9.67	-1.35%	88,436
May 27, 2026	9.94	10.10	9.82	9.88	9.81	-	64,440
May 26, 2026	9.78	9.88	9.78	9.88	9.81	-	47,014
May 22, 2026	9.81	9.88	9.81	9.88	9.81	1.02%	135,317
May 21, 2026	9.84	9.86	9.69	9.78	9.71	-0.20%	68,341
May 20, 2026	9.90	9.90	9.64	9.80	9.73	1.24%	91,850
May 19, 2026	9.67	9.75	9.67	9.68	9.61	-0.51%	78,464
May 18, 2026	9.64	9.76	9.53	9.73	9.66	-0.51%	68,255
May 15, 2026	9.79	9.81	9.78	9.78	9.71	-1.11%	67,012
May 14, 2026	9.85	9.89	9.85	9.89	9.82	0.82%	66,092
May 13, 2026	9.85	9.85	9.75	9.81	9.74	0.72%	58,881
May 12, 2026	9.85	9.98	9.72	9.74	9.67	-0.10%	74,897
May 11, 2026	9.69	9.75	9.69	9.75	9.68	0.57%	109,012
May 8, 2026	9.62	9.70	9.62	9.70	9.62	-0.97%	211,528
May 7, 2026	9.90	9.90	9.76	9.79	9.72	-	91,769
May 6, 2026	10.13	10.13	9.73	9.79	9.72	1.03%	45,154
May 5, 2026	9.98	9.98	9.62	9.69	9.62	0.21%	42,461
May 4, 2026	9.66	9.67	9.61	9.67	9.60	-0.10%	79,292
May 1, 2026	9.63	9.69	9.63	9.68	9.61	0.41%	47,191
Apr 30, 2026	9.58	9.71	9.58	9.64	9.57	-0.21%	67,135
Apr 29, 2026	9.68	9.69	9.64	9.66	9.59	0.10%	42,890
Apr 28, 2026	9.61	9.68	9.61	9.65	9.58	0.63%	119,047
Apr 27, 2026	9.59	9.66	9.59	9.59	9.52	-0.42%	59,844
Apr 24, 2026	9.62	9.67	9.62	9.63	9.56	0.31%	61,826
Apr 23, 2026	9.66	9.66	9.60	9.60	9.53	-	61,799
Apr 22, 2026	9.65	9.65	9.60	9.60	9.53	-0.52%	57,782
Apr 21, 2026	9.62	9.68	9.62	9.65	9.58	0.63%	66,191
Apr 20, 2026	9.74	9.74	9.57	9.59	9.52	1.70%	71,278
Apr 17, 2026	9.53	9.60	9.43	9.43	9.36	-0.74%	67,777
Apr 16, 2026	9.54	9.55	9.50	9.50	9.43	-0.63%	57,053