Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CLPXY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 10.115 | 0.36 | 3.64% | 10.05 | 10.18 | 10.05 | 7,849 |
| Jun 06 2024 | 9.76 | 0.28 | 2.98% | 9.76 | 9.76 | 9.71 | 18,817 |
| Jun 05 2024 | 9.478 | -0.20 | -2.11% | 9.5299 | 9.5299 | 9.478 | 57,621 |
| Jun 04 2024 | 9.6822 | 0.46 | 5.01% | 9.675 | 9.71 | 9.6306 | 8,065 |
| Jun 03 2024 | 9.22 | 0.08 | 0.88% | 9.22 | 9.22 | 9.15 | 2,947 |
| May 31 2024 | 9.14 | -0.28 | -2.97% | 9.11 | 9.14 | 9.0745 | 26,556 |
| May 30 2024 | 9.42 | 0.28 | 3.06% | 9.39 | 9.47 | 9.33 | 16,818 |
| May 29 2024 | 9.14 | -0.16 | -1.72% | 9.16 | 9.1694 | 9.09 | 4,685 |
| May 28 2024 | 9.30 | 0.18 | 1.97% | 9.395 | 9.41 | 9.30 | 10,558 |
| May 24 2024 | 9.12 | 0.71 | 8.44% | 8.989 | 9.34 | 8.939 | 1,224 |
| May 23 2024 | 8.41 | -0.37 | -4.21% | 8.56 | 8.57 | 8.41 | 9,756 |
| May 22 2024 | 8.78 | 0.24 | 2.81% | 8.76 | 8.7993 | 8.7208 | 16,457 |
| May 21 2024 | 8.54 | -0.20 | -2.29% | 8.57 | 8.57 | 8.53 | 2,414 |
| May 20 2024 | 8.74 | -0.12 | -1.35% | 8.75 | 8.75 | 8.73 | 10,762 |
| May 17 2024 | 8.86 | 0.29 | 3.39% | 8.83 | 8.86 | 8.8105 | 5,289 |
| May 16 2024 | 8.5699 | 0.22 | 2.63% | 8.51 | 8.5699 | 8.51 | 4,911 |
| May 15 2024 | 8.35 | 0.09 | 1.05% | 8.2875 | 8.35 | 8.2875 | 1,993 |
| May 14 2024 | 8.2636 | -0.13 | -1.51% | 8.28 | 8.294 | 8.25 | 6,208 |
| May 13 2024 | 8.39 | -0.02 | -0.24% | 8.41 | 8.41 | 8.33 | 110,794 |
| May 10 2024 | 8.41 | 0.52 | 6.59% | 8.58 | 8.58 | 8.1317 | 2,653 |
| May 09 2024 | 7.89 | 0.48 | 6.49% | 7.84 | 7.93 | 7.84 | 11,487 |
| May 08 2024 | 7.409 | -0.18 | -2.38% | 7.404 | 7.43 | 7.404 | 19,910 |
| May 07 2024 | 7.59 | 0.12 | 1.54% | 7.645 | 7.67 | 7.59 | 19,118 |
| May 06 2024 | 7.475 | 0.26 | 3.53% | 7.48 | 7.4999 | 7.46 | 2,534 |
| May 03 2024 | 7.22 | -0.03 | -0.41% | 7.20 | 7.24 | 7.20 | 14,060 |
| May 02 2024 | 7.25 | 0.24 | 3.42% | 7.13 | 7.26 | 7.13 | 12,031 |
| May 01 2024 | 7.01 | 0.05 | 0.72% | 6.95 | 7.0293 | 6.95 | 20,085 |
| Apr 30 2024 | 6.96 | -0.19 | -2.68% | 7.08 | 7.08 | 6.9006 | 5,669 |
| Apr 29 2024 | 7.152 | -0.13 | -1.76% | 7.10 | 7.152 | 7.10 | 34,775 |
| Apr 26 2024 | 7.28 | -0.14 | -1.89% | 7.2999 | 7.2999 | 7.25 | 5,504 |
| Apr 25 2024 | 7.42 | -0.06 | -0.80% | 7.4792 | 7.58 | 7.4108 | 5,936 |
| Apr 24 2024 | 7.48 | 0.15 | 2.05% | 7.36 | 7.53 | 7.36 | 9,356 |
| Apr 23 2024 | 7.33 | 0.01 | 0.14% | 7.27 | 7.33 | 7.25 | 25,480 |
| Apr 22 2024 | 7.32 | 0.02 | 0.27% | 7.26 | 7.32 | 7.234 | 50,287 |
| Apr 19 2024 | 7.30 | 0.02 | 0.27% | 7.31 | 7.32 | 7.24 | 22,609 |
| Apr 18 2024 | 7.28 | 0.10 | 1.39% | 7.25 | 7.30 | 7.24 | 29,330 |
| Apr 17 2024 | 7.18 | 0.13 | 1.85% | 7.185 | 7.20 | 7.1454 | 33,105 |
| Apr 16 2024 | 7.0499 | -0.14 | -1.95% | 7.10 | 7.10 | 6.98 | 54,554 |
| Apr 15 2024 | 7.19 | -0.07 | -0.96% | 7.21 | 7.2196 | 7.15 | 12,649 |
| Apr 12 2024 | 7.26 | -0.18 | -2.37% | 7.31 | 7.31 | 7.24 | 14,873 |
| Apr 11 2024 | 7.436 | 0.08 | 1.03% | 7.46 | 7.49 | 7.40 | 24,503 |
| Apr 10 2024 | 7.36 | 0.03 | 0.41% | 7.31 | 7.36 | 7.31 | 16,173 |
| Apr 09 2024 | 7.33 | 0.17 | 2.38% | 7.335 | 7.3676 | 7.2901 | 25,994 |
| Apr 08 2024 | 7.1599 | 0.30 | 4.45% | 7.18 | 7.18 | 7.12 | 9,668 |
| Apr 05 2024 | 6.855 | -0.35 | -4.84% | 6.8305 | 6.88 | 6.8305 | 7,308 |
| Apr 04 2024 | 7.2036 | -0.07 | -0.91% | 7.29 | 7.30 | 7.2036 | 32,940 |
| Apr 03 2024 | 7.27 | 0.10 | 1.39% | 7.248 | 7.27 | 7.23 | 13,243 |
| Apr 02 2024 | 7.17 | 0.13 | 1.85% | 7.18 | 7.22 | 7.17 | 23,621 |
| Apr 01 2024 | 7.04 | 0.09 | 1.29% | 7.05 | 7.09 | 7.03 | 32,980 |
| Mar 28 2024 | 6.9504 | 0.29 | 4.36% | 6.95 | 7.02 | 6.90 | 16,026 |
| Mar 27 2024 | 6.66 | -0.22 | -3.20% | 6.81 | 6.81 | 6.66 | 11,696 |
| Mar 26 2024 | 6.88 | -0.10 | -1.43% | 6.861 | 6.89 | 6.83 | 154,887 |
| Mar 25 2024 | 6.98 | 0.30 | 4.49% | 6.98 | 7.04 | 6.92 | 178,448 |
| Mar 22 2024 | 6.68 | -0.29 | -4.16% | 6.6505 | 6.68 | 6.64 | 4,006 |
| Mar 21 2024 | 6.97 | -0.13 | -1.83% | 6.76 | 6.99 | 6.76 | 5,724 |
| Mar 20 2024 | 7.10 | -0.10 | -1.39% | 7.03 | 7.10 | 7.015 | 14,047 |
| Mar 19 2024 | 7.20 | -0.05 | -0.69% | 7.1695 | 7.20 | 7.1695 | 11,415 |
| Mar 18 2024 | 7.25 | 0.01 | 0.14% | 7.25 | 7.26 | 7.23 | 20,971 |
| Mar 15 2024 | 7.24 | -0.02 | -0.28% | 7.275 | 7.2899 | 7.24 | 34,304 |
| Mar 14 2024 | 7.26 | -0.26 | -3.46% | 7.2697 | 7.2697 | 7.22 | 8,234 |
| Mar 13 2024 | 7.52 | 0.14 | 1.95% | 7.54 | 7.5794 | 7.52 | 10,730 |
| Mar 12 2024 | 7.376 | -0.26 | -3.46% | 7.355 | 7.39 | 7.345 | 49,488 |
| Mar 11 2024 | 7.64 | 0.06 | 0.79% | 7.65 | 7.68 | 7.6304 | 11,861 |
