CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.13	100.14	100.13	100.13	100.13	0.03%	255,795
Mar 5, 2026	100.10	100.12	100.10	100.10	100.10	0.01%	329,316
Mar 4, 2026	100.09	100.10	100.09	100.09	100.09	0.01%	399,763
Mar 3, 2026	100.08	100.09	100.08	100.08	100.08	-	458,688
Mar 2, 2026	100.08	100.08	100.07	100.08	100.08	-0.29%	369,706
Feb 27, 2026	100.37	100.38	100.37	100.37	100.07	0.02%	338,929
Feb 26, 2026	100.35	100.35	100.34	100.35	100.04	0.01%	124,794
Feb 25, 2026	100.34	100.34	100.33	100.33	100.03	-	163,893
Feb 24, 2026	100.33	100.33	100.32	100.33	100.03	0.01%	189,671
Feb 23, 2026	100.30	100.32	100.30	100.32	100.02	0.02%	242,982
Feb 20, 2026	100.31	100.31	100.29	100.30	100.00	0.03%	330,465
Feb 19, 2026	100.26	100.27	100.26	100.27	99.97	0.02%	125,214
Feb 18, 2026	100.25	100.26	100.25	100.25	99.95	0.01%	98,290
Feb 17, 2026	100.25	100.26	100.24	100.24	99.94	-0.01%	540,494
Feb 13, 2026	100.25	100.25	100.24	100.25	99.95	0.05%	251,387
Feb 12, 2026	100.20	100.21	100.20	100.20	99.90	-	372,562
Feb 11, 2026	100.18	100.20	100.18	100.20	99.90	0.02%	231,590
Feb 10, 2026	100.18	100.19	100.18	100.18	99.88	0.01%	174,643
Feb 9, 2026	100.18	100.18	100.17	100.17	99.87	-	225,941
Feb 6, 2026	100.17	100.17	100.15	100.17	99.87	0.04%	1,599,695
Feb 5, 2026	100.14	100.14	100.12	100.13	99.83	-	225,255
Feb 4, 2026	100.13	100.13	100.11	100.13	99.83	0.02%	288,592
Feb 3, 2026	100.11	100.12	100.11	100.11	99.81	-	392,434
Feb 2, 2026	100.11	100.11	100.10	100.11	99.81	-0.29%	361,019
Jan 30, 2026	100.40	100.40	100.39	100.40	99.79	0.04%	270,662
Jan 29, 2026	100.37	100.37	100.36	100.36	99.75	0.01%	552,592
Jan 28, 2026	100.37	100.37	100.35	100.35	99.74	-	136,948
Jan 27, 2026	100.35	100.36	100.35	100.35	99.74	-	852,608
Jan 26, 2026	100.35	100.35	100.34	100.35	99.74	0.02%	306,766
Jan 23, 2026	100.32	100.33	100.32	100.33	99.72	0.03%	154,536
Jan 22, 2026	100.31	100.31	100.30	100.30	99.69	0.01%	266,248
Jan 21, 2026	100.29	100.30	100.29	100.29	99.68	0.01%	155,917
Jan 20, 2026	100.29	100.30	100.28	100.28	99.67	-	317,843
Jan 16, 2026	100.27	100.28	100.27	100.28	99.67	0.05%	146,028
Jan 15, 2026	100.24	100.25	100.23	100.23	99.62	-0.01%	129,340
Jan 14, 2026	100.24	100.24	100.22	100.24	99.63	0.02%	182,814
Jan 13, 2026	100.21	100.23	100.21	100.22	99.61	-	531,653
Jan 12, 2026	100.21	100.22	100.21	100.22	99.61	0.01%	285,900
Jan 9, 2026	100.20	100.21	100.20	100.21	99.60	0.04%	174,519
Jan 8, 2026	100.18	100.18	100.17	100.17	99.56	0.01%	206,800
Jan 7, 2026	100.18	100.18	100.16	100.16	99.55	-0.01%	559,823
Jan 6, 2026	100.15	100.17	100.15	100.17	99.56	0.03%	179,129
Jan 5, 2026	100.14	100.16	100.14	100.14	99.53	-	336,355
Jan 2, 2026	100.14	100.14	100.13	100.14	99.53	0.03%	282,247
Dec 31, 2025	100.12	100.12	100.11	100.11	99.50	0.02%	242,465
Dec 30, 2025	100.10	100.10	100.09	100.09	99.48	-0.30%	393,617
Dec 29, 2025	100.39	100.39	100.38	100.39	99.47	0.01%	436,568
Dec 26, 2025	100.38	100.40	100.37	100.38	99.46	0.02%	895,203
Dec 24, 2025	100.34	100.36	100.34	100.36	99.44	0.03%	495,717
Dec 23, 2025	100.33	100.33	100.32	100.33	99.41	0.02%	114,860
Dec 22, 2025	100.32	100.32	100.31	100.31	99.39	0.01%	124,731
Dec 19, 2025	100.30	100.32	100.30	100.30	99.38	0.02%	203,485
Dec 18, 2025	100.28	100.28	100.27	100.28	99.36	0.01%	178,705
Dec 17, 2025	100.26	100.27	100.26	100.27	99.35	0.02%	1,103,307
Dec 16, 2025	100.25	100.26	100.25	100.25	99.33	0.01%	189,570
Dec 15, 2025	100.24	100.26	100.24	100.24	99.32	-	249,527
Dec 12, 2025	100.24	100.24	100.23	100.24	99.32	0.03%	132,969
Dec 11, 2025	100.21	100.22	100.21	100.21	99.29	0.01%	128,590
Dec 10, 2025	100.20	100.20	100.19	100.20	99.28	0.01%	250,791
Dec 9, 2025	100.18	100.19	100.18	100.19	99.27	0.01%	1,133,710
Dec 8, 2025	100.18	100.18	100.17	100.18	99.26	-	391,222
Dec 5, 2025	100.16	100.18	100.16	100.18	99.26	0.04%	189,495
Dec 4, 2025	100.14	100.14	100.13	100.14	99.22	0.03%	122,493
Dec 3, 2025	100.11	100.13	100.11	100.11	99.19	0.01%	187,806
Dec 2, 2025	100.11	100.11	100.09	100.10	99.18	0.01%	269,848
Dec 1, 2025	100.09	100.09	100.08	100.09	99.17	-0.32%	1,233,716
Nov 28, 2025	100.40	100.41	100.39	100.41	99.16	0.05%	130,599
Nov 26, 2025	100.36	100.37	100.36	100.36	99.12	0.01%	124,737
Nov 25, 2025	100.35	100.35	100.34	100.35	99.11	0.02%	211,825
Nov 24, 2025	100.34	100.34	100.33	100.33	99.09	0.01%	339,556
Nov 21, 2025	100.32	100.33	100.32	100.32	99.08	0.03%	321,886
Nov 20, 2025	100.29	100.30	100.29	100.29	99.05	0.01%	154,814
Nov 19, 2025	100.29	100.29	100.28	100.28	99.04	-	141,883
Nov 18, 2025	100.27	100.29	100.27	100.28	99.04	-	256,711
Nov 17, 2025	100.26	100.28	100.25	100.28	99.04	0.02%	224,691
Nov 14, 2025	100.24	100.26	100.24	100.26	99.02	0.04%	124,802
Nov 13, 2025	100.21	100.22	100.21	100.22	98.98	0.01%	136,685
Nov 12, 2025	100.20	100.22	100.20	100.21	98.97	0.02%	1,190,009
Nov 11, 2025	100.19	100.21	100.19	100.19	98.95	-0.02%	225,085
Nov 10, 2025	100.20	100.21	100.20	100.21	98.97	0.02%	156,027
Nov 7, 2025	100.17	100.19	100.17	100.19	98.95	0.02%	162,426
Nov 6, 2025	100.15	100.17	100.14	100.17	98.93	0.02%	232,074
Nov 5, 2025	100.14	100.15	100.13	100.15	98.91	0.02%	276,703
Nov 4, 2025	100.13	100.13	100.12	100.13	98.89	0.03%	175,082
Nov 3, 2025	100.11	100.12	100.10	100.10	98.86	-0.33%	166,365
Oct 31, 2025	100.45	100.45	100.43	100.43	98.85	0.03%	157,015
Oct 30, 2025	100.41	100.41	100.40	100.40	98.82	-	129,869
Oct 29, 2025	100.40	100.40	100.39	100.40	98.82	0.02%	175,234
Oct 28, 2025	100.39	100.39	100.38	100.38	98.80	0.02%	270,243
Oct 27, 2025	100.37	100.38	100.36	100.36	98.78	-	334,724
Oct 24, 2025	100.36	100.37	100.35	100.36	98.78	0.03%	169,166
Oct 23, 2025	100.33	100.33	100.32	100.33	98.76	0.01%	83,117
Oct 22, 2025	100.32	100.32	100.31	100.32	98.75	0.02%	205,260
Oct 21, 2025	100.30	100.31	100.30	100.30	98.73	-	183,849
Oct 20, 2025	100.28	100.30	100.28	100.30	98.73	0.01%	193,033
Oct 17, 2025	100.29	100.29	100.28	100.29	98.72	0.03%	144,839
Oct 16, 2025	100.25	100.26	100.24	100.26	98.69	0.02%	301,536
Oct 15, 2025	100.24	100.24	100.23	100.24	98.66	-	112,251
Oct 14, 2025	100.22	100.23	100.22	100.23	98.66	0.02%	108,358
Oct 13, 2025	100.22	100.22	100.21	100.21	98.64	-	120,225