ClearPoint Neuro, Inc. (CLPT)
NASDAQ: CLPT · Real-Time Price · USD
11.11
-0.16 (-1.42%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.40 | 11.42 | 11.15 | 11.27 | 11.27 | -1.14% | 97,066 |
| Sep 24, 2024 | 11.65 | 11.76 | 11.02 | 11.40 | 11.40 | -1.13% | 173,618 |
| Sep 23, 2024 | 12.39 | 12.39 | 11.41 | 11.53 | 11.53 | -7.02% | 209,318 |
| Sep 20, 2024 | 12.27 | 12.40 | 11.81 | 12.40 | 12.40 | 2.14% | 219,397 |
| Sep 19, 2024 | 12.00 | 12.14 | 11.74 | 12.14 | 12.14 | 4.12% | 116,340 |
| Sep 18, 2024 | 11.76 | 12.16 | 11.56 | 11.66 | 11.66 | -2.18% | 223,347 |
| Sep 17, 2024 | 12.58 | 12.68 | 11.66 | 11.92 | 11.92 | -3.87% | 240,479 |
| Sep 16, 2024 | 12.67 | 12.98 | 11.81 | 12.40 | 12.40 | -1.51% | 222,443 |
| Sep 13, 2024 | 12.10 | 13.04 | 11.77 | 12.59 | 12.59 | 3.37% | 366,124 |
| Sep 12, 2024 | 12.08 | 12.43 | 12.03 | 12.18 | 12.18 | -0.25% | 110,279 |
| Sep 11, 2024 | 12.09 | 12.33 | 11.44 | 12.21 | 12.21 | 1.24% | 120,260 |
| Sep 10, 2024 | 12.00 | 12.06 | 11.51 | 12.06 | 12.06 | 1.86% | 138,088 |
| Sep 9, 2024 | 11.88 | 12.50 | 11.76 | 11.84 | 11.84 | -0.42% | 108,225 |
| Sep 6, 2024 | 12.45 | 12.57 | 11.35 | 11.89 | 11.89 | -3.72% | 231,763 |
| Sep 5, 2024 | 12.43 | 12.56 | 12.00 | 12.35 | 12.35 | -0.88% | 108,282 |
| Sep 4, 2024 | 12.52 | 12.89 | 12.42 | 12.46 | 12.46 | -1.27% | 83,483 |
| Sep 3, 2024 | 12.83 | 12.99 | 12.44 | 12.62 | 12.62 | -2.77% | 175,976 |
| Aug 30, 2024 | 13.41 | 13.47 | 12.75 | 12.98 | 12.98 | -1.52% | 174,493 |
| Aug 29, 2024 | 12.56 | 13.37 | 12.56 | 13.18 | 13.18 | 4.94% | 161,260 |
| Aug 28, 2024 | 12.55 | 12.70 | 11.95 | 12.56 | 12.56 | -1.49% | 213,997 |
| Aug 27, 2024 | 12.14 | 13.27 | 12.13 | 12.75 | 12.75 | 8.97% | 391,182 |
| Aug 26, 2024 | 12.00 | 12.14 | 11.60 | 11.70 | 11.70 | -1.52% | 144,279 |
| Aug 23, 2024 | 11.49 | 12.15 | 11.37 | 11.88 | 11.88 | 4.49% | 186,337 |
| Aug 22, 2024 | 11.92 | 12.08 | 11.25 | 11.37 | 11.37 | -4.61% | 151,495 |
| Aug 21, 2024 | 11.20 | 12.38 | 10.70 | 11.92 | 11.92 | 5.86% | 496,316 |
| Aug 20, 2024 | 10.94 | 11.46 | 10.57 | 11.26 | 11.26 | 2.09% | 271,684 |
| Aug 19, 2024 | 10.84 | 11.50 | 10.71 | 11.03 | 11.03 | 2.60% | 189,613 |
| Aug 16, 2024 | 10.68 | 11.38 | 10.56 | 10.75 | 10.75 | -0.83% | 243,956 |
| Aug 15, 2024 | 10.06 | 10.92 | 9.46 | 10.84 | 10.84 | 10.27% | 283,117 |
| Aug 14, 2024 | 10.06 | 10.06 | 9.40 | 9.83 | 9.83 | -0.81% | 143,883 |
| Aug 13, 2024 | 9.76 | 10.03 | 9.47 | 9.91 | 9.91 | 1.33% | 239,755 |
| Aug 12, 2024 | 9.14 | 9.78 | 9.00 | 9.78 | 9.78 | 10.14% | 246,434 |
| Aug 9, 2024 | 9.06 | 9.18 | 8.64 | 8.88 | 8.88 | -1.99% | 304,468 |
| Aug 8, 2024 | 7.69 | 9.06 | 7.31 | 9.06 | 9.06 | 40.68% | 640,606 |
| Aug 7, 2024 | 6.82 | 7.12 | 6.44 | 6.44 | 6.44 | -3.45% | 129,422 |
| Aug 6, 2024 | 6.50 | 6.90 | 6.44 | 6.67 | 6.67 | 2.93% | 95,576 |
| Aug 5, 2024 | 6.56 | 6.68 | 6.25 | 6.48 | 6.48 | -6.90% | 228,586 |
| Aug 2, 2024 | 6.54 | 7.08 | 6.54 | 6.96 | 6.96 | 2.35% | 185,999 |
| Aug 1, 2024 | 7.16 | 7.17 | 6.80 | 6.80 | 6.80 | -5.03% | 157,469 |
| Jul 31, 2024 | 7.23 | 7.42 | 7.10 | 7.16 | 7.16 | -0.69% | 97,867 |
| Jul 30, 2024 | 6.98 | 7.40 | 6.98 | 7.21 | 7.21 | 3.00% | 92,261 |
| Jul 29, 2024 | 7.36 | 7.36 | 6.95 | 7.00 | 7.00 | -5.28% | 128,817 |
| Jul 26, 2024 | 7.56 | 7.68 | 7.32 | 7.39 | 7.39 | -2.25% | 92,000 |
| Jul 25, 2024 | 7.60 | 7.73 | 7.46 | 7.56 | 7.56 | -0.79% | 75,969 |
| Jul 24, 2024 | 7.65 | 7.82 | 7.37 | 7.62 | 7.62 | -0.91% | 99,725 |
| Jul 23, 2024 | 7.10 | 7.72 | 7.04 | 7.69 | 7.69 | 6.66% | 144,121 |
| Jul 22, 2024 | 7.08 | 7.21 | 6.93 | 7.21 | 7.21 | 1.98% | 87,604 |
| Jul 19, 2024 | 7.05 | 7.19 | 6.90 | 7.07 | 7.07 | 0.28% | 33,933 |
| Jul 18, 2024 | 7.24 | 7.39 | 7.05 | 7.05 | 7.05 | -2.76% | 103,543 |
| Jul 17, 2024 | 7.42 | 7.69 | 7.16 | 7.25 | 7.25 | -4.48% | 121,513 |
| Jul 16, 2024 | 7.60 | 7.68 | 7.30 | 7.59 | 7.59 | 0.93% | 112,512 |
| Jul 15, 2024 | 7.56 | 7.91 | 7.47 | 7.52 | 7.52 | - | 170,117 |
| Jul 12, 2024 | 7.75 | 7.97 | 7.44 | 7.52 | 7.52 | -1.83% | 193,096 |
| Jul 11, 2024 | 7.29 | 7.76 | 7.21 | 7.66 | 7.66 | 5.95% | 396,023 |
| Jul 10, 2024 | 6.64 | 7.29 | 6.64 | 7.23 | 7.23 | 9.88% | 511,970 |
| Jul 9, 2024 | 5.65 | 6.60 | 5.49 | 6.58 | 6.58 | 16.87% | 537,999 |
| Jul 8, 2024 | 5.45 | 5.65 | 5.39 | 5.63 | 5.63 | 3.49% | 137,810 |
| Jul 5, 2024 | 5.37 | 5.54 | 5.29 | 5.44 | 5.44 | 1.30% | 143,068 |
| Jul 3, 2024 | 5.32 | 5.48 | 5.24 | 5.37 | 5.37 | 1.32% | 76,208 |
| Jul 2, 2024 | 5.31 | 5.40 | 5.11 | 5.30 | 5.30 | -0.56% | 264,178 |
| Jul 1, 2024 | 5.42 | 5.84 | 5.31 | 5.33 | 5.33 | -1.11% | 370,310 |
| Jun 28, 2024 | 5.65 | 5.70 | 5.29 | 5.39 | 5.39 | -5.11% | 2,981,639 |
| Jun 27, 2024 | 5.58 | 5.87 | 5.40 | 5.68 | 5.68 | 2.90% | 276,256 |
| Jun 26, 2024 | 5.54 | 5.89 | 5.44 | 5.52 | 5.52 | -1.25% | 201,376 |
| Jun 25, 2024 | 5.49 | 5.61 | 5.39 | 5.59 | 5.59 | 1.45% | 153,813 |
| Jun 24, 2024 | 5.73 | 5.73 | 5.49 | 5.51 | 5.51 | -2.48% | 90,040 |
| Jun 21, 2024 | 5.53 | 5.73 | 5.42 | 5.65 | 5.65 | 1.99% | 243,022 |
| Jun 20, 2024 | 5.25 | 5.69 | 5.25 | 5.54 | 5.54 | 5.52% | 179,272 |
| Jun 18, 2024 | 5.35 | 5.54 | 5.21 | 5.25 | 5.25 | -2.60% | 130,130 |
| Jun 17, 2024 | 5.38 | 5.44 | 5.24 | 5.39 | 5.39 | -0.37% | 163,984 |
| Jun 14, 2024 | 5.62 | 5.63 | 5.32 | 5.41 | 5.41 | -5.42% | 252,365 |
| Jun 13, 2024 | 5.73 | 5.89 | 5.63 | 5.72 | 5.72 | 1.06% | 147,272 |
| Jun 12, 2024 | 5.94 | 5.98 | 5.62 | 5.66 | 5.66 | -1.39% | 163,321 |
| Jun 11, 2024 | 5.77 | 5.80 | 5.45 | 5.74 | 5.74 | - | 148,992 |
| Jun 10, 2024 | 5.55 | 5.78 | 5.50 | 5.74 | 5.74 | 2.14% | 82,273 |
| Jun 7, 2024 | 5.75 | 5.75 | 5.52 | 5.62 | 5.62 | -2.09% | 81,152 |
| Jun 6, 2024 | 5.75 | 5.89 | 5.51 | 5.74 | 5.74 | -0.69% | 123,463 |
| Jun 5, 2024 | 5.62 | 5.85 | 5.43 | 5.78 | 5.78 | 3.40% | 132,150 |
| Jun 4, 2024 | 5.69 | 5.73 | 5.45 | 5.59 | 5.59 | -1.58% | 125,831 |
| Jun 3, 2024 | 5.46 | 5.71 | 5.35 | 5.68 | 5.68 | 4.60% | 179,390 |
| May 31, 2024 | 5.59 | 5.67 | 5.16 | 5.43 | 5.43 | -2.16% | 124,108 |
| May 30, 2024 | 5.71 | 5.71 | 5.30 | 5.55 | 5.55 | - | 138,602 |
| May 29, 2024 | 5.46 | 5.70 | 5.41 | 5.55 | 5.55 | 0.73% | 130,187 |
| May 28, 2024 | 5.83 | 5.85 | 5.14 | 5.51 | 5.51 | -6.13% | 517,573 |
| May 24, 2024 | 6.22 | 6.26 | 5.80 | 5.87 | 5.87 | -5.48% | 149,957 |
| May 23, 2024 | 6.06 | 6.25 | 5.92 | 6.21 | 6.21 | 2.48% | 210,535 |
| May 22, 2024 | 6.05 | 6.18 | 5.89 | 6.06 | 6.06 | -0.16% | 182,475 |
| May 21, 2024 | 6.14 | 6.17 | 5.87 | 6.07 | 6.07 | -0.98% | 91,555 |
| May 20, 2024 | 6.37 | 6.37 | 5.91 | 6.13 | 6.13 | -1.13% | 156,246 |
| May 17, 2024 | 6.42 | 6.42 | 6.09 | 6.20 | 6.20 | -3.13% | 78,994 |
| May 16, 2024 | 6.41 | 6.51 | 6.38 | 6.40 | 6.40 | - | 142,292 |
| May 15, 2024 | 6.05 | 6.42 | 6.05 | 6.40 | 6.40 | 6.49% | 190,975 |
| May 14, 2024 | 6.02 | 6.02 | 5.89 | 6.01 | 6.01 | 2.74% | 125,706 |
| May 13, 2024 | 5.94 | 6.07 | 5.76 | 5.85 | 5.85 | -0.17% | 80,636 |
| May 10, 2024 | 6.16 | 6.16 | 5.65 | 5.86 | 5.86 | -4.09% | 168,707 |
| May 9, 2024 | 5.94 | 6.18 | 5.86 | 6.11 | 6.11 | 2.00% | 188,779 |
| May 8, 2024 | 6.45 | 6.52 | 5.85 | 5.99 | 5.99 | 1.70% | 206,887 |
| May 7, 2024 | 5.96 | 6.09 | 5.86 | 5.89 | 5.89 | -0.84% | 142,864 |
| May 6, 2024 | 5.87 | 6.04 | 5.82 | 5.94 | 5.94 | 1.19% | 82,914 |
| May 3, 2024 | 5.59 | 5.88 | 5.59 | 5.87 | 5.87 | 6.34% | 74,609 |