CLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.34	100.34	100.33	100.34	100.34	0.01%	173,554
Apr 27, 2026	100.33	100.33	100.32	100.33	100.33	0.01%	215,601
Apr 24, 2026	100.32	100.32	100.31	100.32	100.32	0.04%	208,795
Apr 23, 2026	100.28	100.29	100.28	100.28	100.28	0.01%	294,486
Apr 22, 2026	100.27	100.28	100.27	100.27	100.27	-	163,552
Apr 21, 2026	100.27	100.27	100.26	100.27	100.27	0.01%	204,042
Apr 20, 2026	100.25	100.26	100.25	100.26	100.26	0.02%	149,980
Apr 17, 2026	100.24	100.25	100.24	100.24	100.24	0.02%	173,918
Apr 16, 2026	100.21	100.22	100.21	100.22	100.22	0.02%	353,345
Apr 15, 2026	100.20	100.21	100.20	100.20	100.20	0.01%	251,082
Apr 14, 2026	100.19	100.20	100.19	100.19	100.19	-	184,700
Apr 13, 2026	100.19	100.19	100.18	100.19	100.19	0.02%	356,807
Apr 10, 2026	100.17	100.19	100.17	100.17	100.17	0.02%	281,001
Apr 9, 2026	100.16	100.16	100.14	100.15	100.15	0.02%	241,214
Apr 8, 2026	100.13	100.14	100.13	100.13	100.13	-	683,036
Apr 7, 2026	100.13	100.13	100.12	100.13	100.13	0.01%	334,335
Apr 6, 2026	100.11	100.12	100.11	100.12	100.12	0.01%	382,771
Apr 2, 2026	100.11	100.11	100.10	100.11	100.11	0.04%	309,533
Apr 1, 2026	100.06	100.07	100.06	100.07	100.07	-0.29%	355,086
Mar 31, 2026	100.37	100.37	100.36	100.36	100.05	0.01%	424,117
Mar 30, 2026	100.35	100.36	100.35	100.35	100.04	0.01%	1,128,799
Mar 27, 2026	100.34	100.35	100.34	100.34	100.03	0.03%	268,229
Mar 26, 2026	100.31	100.32	100.31	100.31	100.00	0.01%	209,795
Mar 25, 2026	100.30	100.31	100.30	100.30	99.99	-	124,243
Mar 24, 2026	100.30	100.30	100.29	100.30	99.99	0.02%	200,280
Mar 23, 2026	100.29	100.29	100.28	100.28	99.97	-	290,267
Mar 20, 2026	100.28	100.28	100.27	100.28	99.97	0.03%	430,902
Mar 19, 2026	100.24	100.25	100.24	100.25	99.94	0.02%	936,658
Mar 18, 2026	100.23	100.24	100.23	100.23	99.92	0.01%	104,186
Mar 17, 2026	100.23	100.23	100.22	100.22	99.91	-	230,231
Mar 16, 2026	100.22	100.22	100.21	100.22	99.91	0.01%	880,455
Mar 13, 2026	100.21	100.21	100.20	100.21	99.90	0.03%	231,999
Mar 12, 2026	100.18	100.18	100.17	100.18	99.87	-	210,591
Mar 11, 2026	100.17	100.18	100.17	100.18	99.87	0.02%	235,580
Mar 10, 2026	100.15	100.16	100.15	100.16	99.85	0.01%	661,097
Mar 9, 2026	100.15	100.15	100.14	100.15	99.84	0.02%	342,120
Mar 6, 2026	100.13	100.14	100.13	100.13	99.82	0.03%	257,887
Mar 5, 2026	100.10	100.12	100.10	100.10	99.79	0.01%	331,872
Mar 4, 2026	100.09	100.10	100.09	100.09	99.78	0.01%	399,903
Mar 3, 2026	100.08	100.09	100.08	100.08	99.77	-	458,995
Mar 2, 2026	100.08	100.08	100.07	100.08	99.77	-0.29%	369,706
Feb 27, 2026	100.37	100.38	100.37	100.37	99.76	0.02%	338,929
Feb 26, 2026	100.35	100.35	100.34	100.35	99.74	0.01%	124,794
Feb 25, 2026	100.34	100.34	100.33	100.33	99.72	-	163,893
Feb 24, 2026	100.33	100.33	100.32	100.33	99.72	0.01%	189,671
Feb 23, 2026	100.30	100.32	100.30	100.32	99.71	0.02%	242,982
Feb 20, 2026	100.31	100.31	100.29	100.30	99.69	0.03%	330,465
Feb 19, 2026	100.26	100.27	100.26	100.27	99.66	0.02%	125,214
Feb 18, 2026	100.25	100.26	100.25	100.25	99.64	0.01%	98,290
Feb 17, 2026	100.25	100.26	100.24	100.24	99.63	-0.01%	540,494
Feb 13, 2026	100.25	100.25	100.24	100.25	99.64	0.05%	251,387
Feb 12, 2026	100.20	100.21	100.20	100.20	99.59	-	372,562
Feb 11, 2026	100.18	100.20	100.18	100.20	99.59	0.02%	231,590
Feb 10, 2026	100.18	100.19	100.18	100.18	99.57	0.01%	174,643
Feb 9, 2026	100.18	100.18	100.17	100.17	99.56	-	225,941
Feb 6, 2026	100.17	100.17	100.15	100.17	99.56	0.04%	1,599,695
Feb 5, 2026	100.14	100.14	100.12	100.13	99.52	-	225,255
Feb 4, 2026	100.13	100.13	100.11	100.13	99.52	0.02%	288,592
Feb 3, 2026	100.11	100.12	100.11	100.11	99.50	-	392,434
Feb 2, 2026	100.11	100.11	100.10	100.11	99.50	-0.29%	361,019
Jan 30, 2026	100.40	100.40	100.39	100.40	99.48	0.04%	270,662
Jan 29, 2026	100.37	100.37	100.36	100.36	99.44	0.01%	552,592
Jan 28, 2026	100.37	100.37	100.35	100.35	99.43	-	136,948
Jan 27, 2026	100.35	100.36	100.35	100.35	99.43	-	852,608
Jan 26, 2026	100.35	100.35	100.34	100.35	99.43	0.02%	306,766
Jan 23, 2026	100.32	100.33	100.32	100.33	99.41	0.03%	154,536
Jan 22, 2026	100.31	100.31	100.30	100.30	99.38	0.01%	266,248
Jan 21, 2026	100.29	100.30	100.29	100.29	99.37	0.01%	155,917
Jan 20, 2026	100.29	100.30	100.28	100.28	99.36	-	317,843
Jan 16, 2026	100.27	100.28	100.27	100.28	99.36	0.05%	146,028
Jan 15, 2026	100.24	100.25	100.23	100.23	99.32	-0.01%	129,340
Jan 14, 2026	100.24	100.24	100.22	100.24	99.33	0.02%	182,814
Jan 13, 2026	100.21	100.23	100.21	100.22	99.31	-	531,653
Jan 12, 2026	100.21	100.22	100.21	100.22	99.31	0.01%	285,900
Jan 9, 2026	100.20	100.21	100.20	100.21	99.30	0.04%	174,519
Jan 8, 2026	100.18	100.18	100.17	100.17	99.26	0.01%	206,800
Jan 7, 2026	100.18	100.18	100.16	100.16	99.25	-0.01%	559,823
Jan 6, 2026	100.15	100.17	100.15	100.17	99.26	0.03%	179,129
Jan 5, 2026	100.14	100.16	100.14	100.14	99.23	-	336,355
Jan 2, 2026	100.14	100.14	100.13	100.14	99.23	0.03%	282,247
Dec 31, 2025	100.12	100.12	100.11	100.11	99.20	0.02%	242,465
Dec 30, 2025	100.10	100.10	100.09	100.09	99.18	-0.30%	393,617
Dec 29, 2025	100.39	100.39	100.38	100.39	99.16	0.01%	436,568
Dec 26, 2025	100.38	100.40	100.37	100.38	99.15	0.02%	895,203
Dec 24, 2025	100.34	100.36	100.34	100.36	99.13	0.03%	495,717
Dec 23, 2025	100.33	100.33	100.32	100.33	99.10	0.02%	114,860
Dec 22, 2025	100.32	100.32	100.31	100.31	99.08	0.01%	124,731
Dec 19, 2025	100.30	100.32	100.30	100.30	99.07	0.02%	203,485
Dec 18, 2025	100.28	100.28	100.27	100.28	99.05	0.01%	178,705
Dec 17, 2025	100.26	100.27	100.26	100.27	99.04	0.02%	1,103,307
Dec 16, 2025	100.25	100.26	100.25	100.25	99.02	0.01%	189,570
Dec 15, 2025	100.24	100.26	100.24	100.24	99.01	-	249,527
Dec 12, 2025	100.24	100.24	100.23	100.24	99.01	0.03%	132,969
Dec 11, 2025	100.21	100.22	100.21	100.21	98.98	0.01%	128,590
Dec 10, 2025	100.20	100.20	100.19	100.20	98.97	0.01%	250,791
Dec 9, 2025	100.18	100.19	100.18	100.19	98.96	0.01%	1,133,710
Dec 8, 2025	100.18	100.18	100.17	100.18	98.96	-	391,222
Dec 5, 2025	100.16	100.18	100.16	100.18	98.96	0.04%	189,495
Dec 4, 2025	100.14	100.14	100.13	100.14	98.92	0.03%	122,493
Dec 3, 2025	100.11	100.13	100.11	100.11	98.89	0.01%	187,806