CLPR(CLPR)
CLPR
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/6/2026 | $3.13 | $3.24 | $3.12 | $3.15 | 18,600 |
| 10/5/2026 | $3.10 | $3.19 | $3.10 | $3.14 | 40,924 |
| 10/2/2026 | $3.08 | $3.19 | $3.08 | $3.14 | 19,834 |
| 10/1/2026 | $3.19 | $3.19 | $3.10 | $3.11 | 32,300 |
| 9/30/2026 | $3.21 | $3.21 | $3.13 | $3.15 | 55,703 |
| 9/29/2026 | $3.28 | $3.28 | $3.16 | $3.22 | 49,500 |
| 9/28/2026 | $3.28 | $3.42 | $3.21 | $3.28 | 128,800 |
| 9/25/2026 | $3.43 | $3.43 | $3.25 | $3.32 | 39,249 |
| 9/24/2026 | $3.39 | $3.44 | $3.35 | $3.41 | 72,025 |
| 9/23/2026 | $3.46 | $3.46 | $3.35 | $3.45 | 46,506 |
| 9/22/2026 | $3.32 | $3.51 | $3.32 | $3.45 | 93,764 |
| 9/21/2026 | $3.44 | $3.45 | $3.29 | $3.29 | 69,743 |
| 9/18/2026 | $3.41 | $3.46 | $3.36 | $3.41 | 41,100 |
| 9/17/2026 | $3.45 | $3.53 | $3.26 | $3.41 | 50,400 |
| 9/16/2026 | $3.33 | $3.47 | $3.27 | $3.42 | 61,068 |
| 9/15/2026 | $3.33 | $3.35 | $3.22 | $3.35 | 29,518 |
| 9/14/2026 | $3.19 | $3.39 | $3.18 | $3.36 | 53,612 |
| 9/11/2026 | $3.41 | $3.43 | $3.22 | $3.22 | 32,533 |
| 9/10/2026 | $3.38 | $3.44 | $3.28 | $3.39 | 130,147 |
| 9/9/2026 | $3.28 | $3.38 | $3.28 | $3.38 | 181,400 |
| 9/8/2026 | $3.22 | $3.26 | $3.19 | $3.26 | 29,520 |
| 9/4/2026 | $3.27 | $3.28 | $3.20 | $3.21 | 24,052 |
| 9/3/2026 | $3.28 | $3.30 | $3.25 | $3.26 | 40,519 |
| 9/2/2026 | $3.23 | $3.29 | $3.18 | $3.26 | 37,413 |
| 9/1/2026 | $3.28 | $3.28 | $3.19 | $3.25 | 52,500 |
| 8/31/2026 | $3.28 | $3.32 | $3.25 | $3.29 | 32,611 |
| 8/28/2026 | $3.43 | $3.50 | $3.29 | $3.32 | 30,700 |
| 8/27/2026 | $3.36 | $3.55 | $3.32 | $3.38 | 41,700 |
| 8/26/2026 | $3.41 | $3.48 | $3.26 | $3.36 | 35,900 |
| 8/25/2026 | $3.40 | $3.48 | $3.35 | $3.43 | 40,200 |
| 8/24/2026 | $3.25 | $3.43 | $3.19 | $3.43 | 48,000 |
| 8/21/2026 | $3.22 | $3.32 | $3.22 | $3.28 | 43,501 |
| 8/20/2026 | $3.17 | $3.24 | $3.13 | $3.23 | 35,818 |
| 8/19/2026 | $3.13 | $3.19 | $3.06 | $3.16 | 45,413 |
| 8/18/2026 | $3.24 | $3.24 | $3.11 | $3.14 | 261,845 |
| 8/17/2026 | $3.44 | $3.47 | $3.27 | $3.35 | 195,500 |
| 8/14/2026 | $3.28 | $3.39 | $3.22 | $3.34 | 82,700 |
| 8/13/2026 | $3.13 | $3.35 | $3.07 | $3.28 | 195,500 |
| 8/12/2026 | $2.94 | $3.18 | $2.92 | $3.15 | 127,943 |
| 8/11/2026 | $2.91 | $2.94 | $2.87 | $2.91 | 36,239 |
| 8/10/2026 | $2.83 | $2.94 | $2.82 | $2.92 | 39,737 |
| 8/7/2026 | $2.72 | $2.86 | $2.72 | $2.86 | 27,126 |
| 8/6/2026 | $2.71 | $2.83 | $2.71 | $2.80 | 75,200 |
| 8/5/2026 | $2.76 | $2.76 | $2.71 | $2.73 | 53,400 |
| 8/4/2026 | $2.71 | $2.81 | $2.71 | $2.77 | 28,036 |
| 8/3/2026 | $2.84 | $2.84 | $2.75 | $2.75 | 37,209 |
| 7/31/2026 | $2.84 | $2.84 | $2.70 | $2.80 | 52,400 |
| 7/30/2026 | $2.87 | $2.88 | $2.77 | $2.80 | 41,900 |
| 7/29/2026 | $2.90 | $2.91 | $2.87 | $2.87 | 42,300 |
| 7/28/2026 | $2.87 | $2.91 | $2.87 | $2.88 | 12,300 |
| 7/27/2026 | $2.90 | $2.92 | $2.87 | $2.87 | 44,500 |
| 7/24/2026 | $2.88 | $2.91 | $2.88 | $2.88 | 17,600 |
| 7/23/2026 | $2.87 | $2.90 | $2.87 | $2.88 | 40,800 |
| 7/22/2026 | $2.87 | $2.89 | $2.87 | $2.87 | 33,700 |
| 7/21/2026 | $2.87 | $2.94 | $2.87 | $2.88 | 46,401 |
| 7/20/2026 | $2.92 | $2.92 | $2.87 | $2.87 | 34,410 |
| 7/17/2026 | $2.87 | $2.94 | $2.87 | $2.89 | 42,000 |
| 7/16/2026 | $2.91 | $2.95 | $2.87 | $2.90 | 25,900 |
| 7/15/2026 | $2.89 | $2.94 | $2.87 | $2.92 | 69,924 |
| 7/14/2026 | $2.88 | $2.89 | $2.87 | $2.87 | 60,400 |
| 7/13/2026 | $2.87 | $2.90 | $2.87 | $2.88 | 37,359 |
| 7/10/2026 | $2.93 | $2.93 | $2.84 | $2.87 | 40,906 |
| 7/9/2026 | $2.86 | $2.94 | $2.83 | $2.94 | 38,700 |
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
