CLPBY(CLPBY)
CLPBY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $6.09 | $6.33 | $6.09 | $6.28 | 626,100 |
| 7/14/2026 | $6.20 | $6.20 | $6.06 | $6.09 | 511,500 |
| 7/13/2026 | $6.09 | $6.20 | $6.09 | $6.20 | 276,319 |
| 7/10/2026 | $6.16 | $6.16 | $6.08 | $6.12 | 138,600 |
| 7/9/2026 | $6.16 | $6.18 | $6.03 | $6.11 | 358,200 |
| 7/8/2026 | $6.14 | $6.15 | $5.99 | $6.08 | 162,300 |
| 7/7/2026 | $6.29 | $6.30 | $6.18 | $6.23 | 257,200 |
| 7/6/2026 | $6.11 | $6.14 | $6.03 | $6.10 | 479,400 |
| 7/2/2026 | $5.97 | $6.07 | $5.97 | $6.04 | 265,929 |
| 7/1/2026 | $5.71 | $5.77 | $5.70 | $5.77 | 310,100 |
| 6/30/2026 | $5.81 | $5.81 | $5.64 | $5.69 | 327,000 |
| 6/29/2026 | $5.89 | $5.89 | $5.73 | $5.78 | 701,000 |
| 6/26/2026 | $5.79 | $5.91 | $5.71 | $5.91 | 588,400 |
| 6/25/2026 | $5.78 | $5.84 | $5.72 | $5.77 | 763,000 |
| 6/24/2026 | $5.68 | $5.79 | $5.68 | $5.75 | 451,823 |
| 6/23/2026 | $5.71 | $5.74 | $5.66 | $5.70 | 841,900 |
| 6/22/2026 | $5.70 | $5.73 | $5.65 | $5.71 | 563,900 |
| 6/18/2026 | $5.68 | $5.79 | $5.65 | $5.77 | 702,300 |
| 6/17/2026 | $5.85 | $5.88 | $5.72 | $5.73 | 929,900 |
| 6/16/2026 | $5.95 | $5.97 | $5.89 | $5.92 | 462,600 |
| 6/15/2026 | $5.95 | $5.99 | $5.88 | $5.92 | 891,824 |
| 6/12/2026 | $5.93 | $6.00 | $5.90 | $5.99 | 169,412 |
| 6/11/2026 | $5.89 | $5.99 | $5.83 | $5.91 | 499,715 |
| 6/10/2026 | $5.94 | $6.00 | $5.92 | $5.95 | 130,800 |
| 6/9/2026 | $5.98 | $6.14 | $5.95 | $6.05 | 577,900 |
| 6/8/2026 | $5.97 | $6.00 | $5.86 | $5.92 | 496,700 |
| 6/5/2026 | $6.04 | $6.04 | $5.96 | $5.96 | 439,000 |
| 6/4/2026 | $6.05 | $6.06 | $5.97 | $6.00 | 530,000 |
| 6/3/2026 | $5.90 | $5.96 | $5.88 | $5.91 | 364,447 |
| 6/2/2026 | $5.96 | $5.96 | $5.89 | $5.91 | 504,000 |
| 6/1/2026 | $6.07 | $6.10 | $5.94 | $6.01 | 450,448 |
| 5/29/2026 | $6.20 | $6.26 | $6.16 | $6.20 | 307,200 |
| 5/28/2026 | $6.22 | $6.27 | $6.10 | $6.24 | 357,426 |
| 5/27/2026 | $6.38 | $6.41 | $6.33 | $6.38 | 307,109 |
| 5/26/2026 | $6.30 | $6.37 | $6.27 | $6.30 | 344,842 |
| 5/22/2026 | $6.28 | $6.35 | $6.24 | $6.31 | 391,211 |
| 5/21/2026 | $6.49 | $6.67 | $6.39 | $6.56 | 417,000 |
| 5/20/2026 | $6.42 | $6.48 | $6.37 | $6.47 | 236,300 |
| 5/19/2026 | $6.33 | $6.37 | $6.25 | $6.29 | 527,900 |
| 5/18/2026 | $6.24 | $6.43 | $6.22 | $6.43 | 604,201 |
| 5/15/2026 | $6.20 | $6.27 | $6.12 | $6.13 | 272,100 |
| 5/14/2026 | $6.28 | $6.34 | $6.23 | $6.27 | 736,500 |
| 5/13/2026 | $6.21 | $6.30 | $6.21 | $6.29 | 502,230 |
| 5/12/2026 | $6.44 | $6.46 | $6.34 | $6.43 | 796,915 |
| 5/11/2026 | $6.30 | $6.37 | $6.27 | $6.33 | 1.54M |
| 5/8/2026 | $6.37 | $6.37 | $6.28 | $6.30 | 452,900 |
| 5/7/2026 | $6.40 | $6.43 | $6.38 | $6.42 | 965,700 |
| 5/6/2026 | $6.42 | $6.45 | $6.37 | $6.39 | 295,700 |
| 5/5/2026 | $6.27 | $6.32 | $6.22 | $6.28 | 302,244 |
| 5/4/2026 | $6.33 | $6.37 | $6.28 | $6.30 | 417,800 |
| 5/1/2026 | $6.27 | $6.33 | $6.25 | $6.27 | 258,035 |
| 4/30/2026 | $6.16 | $6.18 | $6.10 | $6.14 | 768,500 |
| 4/29/2026 | $6.26 | $6.27 | $6.14 | $6.15 | 471,400 |
| 4/28/2026 | $6.35 | $6.36 | $6.31 | $6.31 | 486,719 |
| 4/27/2026 | $6.33 | $6.37 | $6.26 | $6.28 | 736,400 |
| 4/24/2026 | $6.44 | $6.47 | $6.37 | $6.43 | 276,705 |
| 4/23/2026 | $6.54 | $6.56 | $6.41 | $6.46 | 411,900 |
| 4/22/2026 | $6.57 | $6.60 | $6.56 | $6.57 | 262,000 |
| 4/21/2026 | $6.74 | $6.77 | $6.65 | $6.65 | 182,337 |
| 4/20/2026 | $6.83 | $6.86 | $6.80 | $6.81 | 236,221 |
| 4/17/2026 | $6.99 | $7.04 | $6.95 | $7.00 | 280,400 |