Clearpoint Neuro

CLPT
🏛️ usa →
21.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.32 16.96 16.28 16.64 2,755.8K
09:31 16.55 17.06 16.47 17.06 93.2K
09:32 17.02 17.05 16.67 17.00 70.0K
09:33 16.99 17.27 16.71 16.84 61.7K
09:34 16.94 17.20 16.63 17.05 59.1K
09:35 16.97 17.69 16.80 17.68 102.8K
09:36 17.86 18.18 17.35 17.77 140.2K
09:37 17.71 17.79 17.28 17.53 100.7K
09:38 17.50 17.92 17.50 17.71 102.9K
09:39 17.69 18.15 17.69 18.06 117.4K
09:40 18.07 18.45 18.05 18.12 149.3K
09:41 18.08 18.24 18.00 18.06 76.2K
09:42 17.99 18.38 17.93 18.32 70.6K
09:43 18.27 18.46 17.90 18.01 73.2K
09:44 18.00 18.24 17.96 18.05 65.0K
09:45 18.10 18.20 18.05 18.15 27.1K
09:46 18.18 18.30 18.07 18.27 59.6K
09:47 18.20 18.34 18.07 18.20 49.3K
09:48 18.18 18.18 17.91 18.09 98.2K
09:49 18.09 18.16 17.97 18.00 29.8K
09:50 17.99 18.00 17.83 17.99 62.0K
09:51 17.93 17.93 17.66 17.71 70.8K
09:52 17.73 18.17 17.73 18.09 62.0K
09:53 18.12 18.19 18.02 18.04 54.8K
09:54 18.11 18.19 18.03 18.17 23.2K
09:55 18.18 18.79 18.18 18.74 135.9K
09:56 18.74 18.80 18.34 18.52 134.2K
09:57 18.40 18.52 18.33 18.43 38.8K
09:58 18.40 18.40 18.07 18.16 66.3K
09:59 18.30 18.30 18.05 18.20 60.8K
10:00 18.22 18.22 18.11 18.11 26.0K
10:01 17.87 18.12 17.85 18.11 87.3K
10:02 18.10 18.12 17.86 17.86 53.7K
10:03 17.86 18.00 17.45 17.55 61.8K
10:04 17.58 17.93 17.55 17.75 32.0K
10:05 17.77 17.86 17.61 17.83 34.5K
10:06 17.81 18.01 17.76 17.98 45.4K
10:07 18.01 18.13 18.00 18.03 38.1K
10:08 18.02 18.48 18.01 18.48 48.0K
10:09 18.51 18.54 17.93 18.11 118.0K
10:10 18.05 18.11 17.93 18.04 88.9K
10:11 18.08 18.14 18.02 18.12 27.5K
10:12 18.03 18.10 17.97 18.00 17.9K
10:13 18.14 18.14 17.92 17.92 19.3K
10:14 17.99 18.09 17.85 17.90 16.6K
10:15 17.85 18.00 17.85 17.97 23.6K
10:16 18.05 18.12 18.00 18.07 14.0K
10:17 18.07 18.39 18.07 18.28 48.8K
10:18 18.29 18.32 18.26 18.26 18.1K
10:19 18.20 18.27 18.10 18.21 17.1K
10:20 18.20 18.21 18.10 18.16 11.9K
10:21 18.16 18.46 18.16 18.31 41.7K
10:22 18.30 18.40 18.01 18.10 23.8K
10:23 17.97 18.12 17.97 18.09 14.3K
10:24 18.22 18.24 18.12 18.20 20.6K
10:25 18.26 18.34 18.19 18.24 16.7K
10:26 18.25 18.46 18.25 18.39 20.7K
10:27 18.42 18.71 18.37 18.56 81.0K
10:28 18.55 18.58 18.42 18.49 13.8K
10:29 18.52 18.65 18.51 18.57 22.0K
10:30 18.60 18.60 18.20 18.20 53.5K
10:31 18.22 18.40 18.22 18.31 23.9K
10:32 18.34 18.40 18.25 18.40 9.3K
10:33 18.36 18.42 18.33 18.35 29.6K
10:34 18.38 18.45 18.30 18.35 17.4K
10:35 18.30 18.45 18.30 18.38 18.0K
10:36 18.36 18.59 18.35 18.53 30.5K
10:37 18.58 18.69 18.53 18.56 23.6K
10:38 18.61 18.64 18.48 18.50 23.7K
10:39 18.50 18.50 18.35 18.42 21.4K
10:40 18.35 18.43 18.35 18.41 4.4K
10:41 18.39 18.49 18.39 18.47 22.8K
10:42 18.45 18.52 18.41 18.47 9.7K
10:43 18.56 18.67 18.49 18.53 19.2K
10:44 18.52 18.61 18.49 18.61 20.0K
10:45 18.61 18.63 18.44 18.49 16.5K
10:46 18.34 18.40 18.31 18.36 25.6K
10:47 18.44 18.44 18.43 18.43 1.5K
10:48 18.38 18.39 18.35 18.39 19.9K
10:49 18.43 18.70 18.36 18.70 24.4K
10:50 18.71 18.77 18.50 18.52 43.8K
10:51 18.51 18.54 18.40 18.40 16.6K
10:52 18.45 18.70 18.45 18.61 12.2K
10:53 18.45 18.64 18.45 18.58 6.2K
10:54 18.63 18.69 18.54 18.68 20.0K
10:55 18.69 18.78 18.67 18.78 12.9K
10:56 18.77 18.80 18.72 18.75 7.9K
10:57 18.67 18.67 18.58 18.64 28.5K
10:58 18.64 18.64 18.58 18.58 13.4K
10:59 18.67 18.68 18.58 18.68 35.0K
11:00 18.69 18.88 18.69 18.75 74.6K
11:01 18.75 18.80 18.74 18.75 25.7K
11:02 18.81 18.85 18.55 18.70 35.3K
11:03 18.72 18.76 18.67 18.72 2.9K
11:04 18.67 18.69 18.56 18.58 12.7K
11:05 18.61 18.69 18.60 18.67 19.0K
11:06 18.71 18.78 18.71 18.78 21.8K
11:07 18.77 18.77 18.70 18.74 15.2K
11:08 18.78 18.84 18.72 18.76 15.1K
11:09 18.77 18.84 18.77 18.84 14.4K
11:10 18.84 18.85 18.72 18.78 20.0K
11:11 18.85 18.85 18.82 18.82 8.8K
11:12 18.82 18.87 18.77 18.85 14.3K
11:13 18.87 18.98 18.83 18.97 28.7K
11:14 18.97 18.97 18.82 18.89 24.6K
11:15 18.92 18.92 18.86 18.92 17.5K
11:16 18.92 19.05 18.92 19.05 74.5K
11:17 19.12 19.12 18.97 19.08 28.3K
11:18 19.09 19.13 18.89 18.93 38.5K
11:19 18.93 18.99 18.92 18.93 8.0K
11:20 18.94 19.00 18.90 19.00 9.6K
11:21 19.00 19.03 18.95 18.98 17.7K
11:22 19.04 19.04 18.96 18.97 5.1K
11:23 18.97 19.03 18.86 19.03 20.2K
11:24 18.98 19.05 18.84 19.04 23.0K
11:25 19.05 19.13 18.98 19.13 42.6K
11:26 19.06 19.10 19.05 19.10 12.1K
11:27 19.12 19.12 19.06 19.06 19.0K
11:28 19.03 19.07 18.97 19.04 13.6K
11:29 19.03 19.03 18.94 18.98 18.2K
11:30 18.97 19.13 18.97 19.06 30.9K
11:31 19.09 19.14 19.05 19.05 38.5K
11:32 19.09 19.10 19.05 19.10 3.1K
11:33 19.08 19.23 19.04 19.23 59.2K
11:34 19.21 19.41 19.17 19.41 60.7K
11:35 19.33 19.62 19.33 19.55 100.3K
11:36 19.56 19.60 19.39 19.43 55.5K
11:37 19.36 19.44 19.20 19.34 33.4K
11:38 19.37 19.49 19.37 19.43 31.7K
11:39 19.38 19.55 19.36 19.52 10.8K
11:40 19.51 19.51 19.33 19.33 23.7K
11:41 19.43 19.47 19.35 19.42 20.7K
11:42 19.45 19.52 19.38 19.52 13.3K
11:43 19.55 19.55 19.30 19.38 28.3K
11:44 19.36 19.39 19.22 19.22 18.2K
11:45 19.22 19.31 19.22 19.24 19.4K
11:46 19.29 19.33 19.22 19.28 12.3K
11:47 19.28 19.28 19.16 19.19 22.6K
11:48 19.26 19.34 19.25 19.27 14.2K
11:49 19.29 19.55 19.29 19.47 24.5K
11:50 19.50 19.66 19.50 19.56 28.9K
11:51 19.62 19.64 19.50 19.58 37.8K
11:52 19.54 19.68 19.54 19.67 16.0K
11:53 19.63 19.68 19.59 19.65 13.3K
11:54 19.50 19.64 19.41 19.55 19.8K
11:55 19.58 19.67 19.51 19.60 24.8K
11:56 19.59 19.62 19.58 19.60 7.9K
11:57 19.55 19.60 19.47 19.60 9.6K
11:58 19.50 19.64 19.48 19.64 23.1K
11:59 19.55 19.64 19.51 19.51 16.9K
12:00 19.51 19.72 19.51 19.72 15.8K
12:01 19.83 20.00 19.79 19.92 91.4K
12:02 19.94 20.11 19.86 20.04 70.9K
12:03 20.15 20.20 20.08 20.20 35.7K
12:04 20.15 20.26 20.15 20.23 65.2K
12:05 20.23 20.24 20.00 20.00 42.3K
12:06 20.01 20.10 19.91 19.99 28.6K
12:07 19.93 20.02 19.80 19.80 44.3K
12:08 19.72 19.89 19.72 19.76 21.3K
12:09 19.62 19.74 19.51 19.59 46.0K
12:10 19.54 19.54 19.41 19.45 23.5K
12:11 19.44 19.44 19.30 19.33 29.7K
12:12 19.33 19.44 19.33 19.41 19.1K
12:13 19.44 19.55 19.41 19.54 17.7K
12:14 19.53 19.60 19.42 19.55 28.4K
12:15 19.55 19.72 19.49 19.56 24.7K
12:16 19.60 19.68 19.52 19.61 13.8K
12:17 19.57 19.57 19.33 19.46 33.4K
12:18 19.42 19.53 19.33 19.45 13.9K
12:19 19.41 19.45 19.29 19.39 8.0K
12:20 19.37 19.50 19.37 19.45 6.5K
12:21 19.45 19.50 19.45 19.46 4.4K
12:22 19.48 19.65 19.48 19.65 10.8K
12:23 19.65 19.70 19.60 19.70 6.9K
12:24 19.66 19.68 19.51 19.58 9.0K
12:25 19.58 19.58 19.54 19.54 3.0K
12:26 19.56 19.57 19.56 19.56 2.2K
12:27 19.55 19.60 19.54 19.60 9.5K
12:28 19.56 19.56 19.46 19.52 20.8K
12:29 19.55 19.56 19.50 19.50 6.6K
12:30 19.53 19.57 19.50 19.56 8.8K
12:31 19.56 19.58 19.52 19.56 5.0K
12:32 19.60 19.69 19.60 19.69 13.3K
12:33 19.67 19.72 19.55 19.72 17.0K
12:34 19.70 19.72 19.66 19.69 9.5K
12:35 19.69 19.76 19.69 19.74 6.0K
12:36 19.76 19.78 19.72 19.72 8.8K
12:37 19.74 19.74 19.59 19.64 11.6K
12:38 19.61 19.74 19.61 19.74 12.8K
12:39 19.85 19.95 19.85 19.90 21.1K
12:40 19.90 20.16 19.87 20.15 52.7K
12:41 20.10 20.39 20.05 20.31 67.1K
12:42 20.30 20.34 20.01 20.14 54.3K
12:43 20.19 20.50 20.19 20.49 42.8K
12:44 20.50 20.50 20.37 20.42 49.9K
12:45 20.42 20.45 20.28 20.36 39.7K
12:46 20.40 20.69 20.40 20.69 60.2K
12:47 20.77 20.90 20.72 20.76 66.9K
12:48 20.75 20.75 20.65 20.74 60.9K
12:49 20.74 20.74 20.55 20.55 41.0K
12:50 20.61 20.61 20.07 20.11 66.5K
12:51 20.19 20.22 20.07 20.14 22.9K
12:52 20.14 20.16 20.05 20.05 24.7K
12:53 20.07 20.23 20.07 20.16 10.0K
12:54 20.18 20.24 20.10 20.14 17.9K
12:55 20.09 20.13 19.98 20.02 14.6K
12:56 19.98 20.08 19.98 20.00 12.1K
12:57 20.01 20.02 19.79 19.84 38.0K
12:58 19.81 20.18 19.81 20.12 27.5K
12:59 20.12 20.37 20.12 20.35 31.1K
13:00 20.37 20.44 20.23 20.23 102.3K
13:01 20.27 20.27 20.12 20.15 22.6K
13:02 20.14 20.28 20.01 20.24 10.3K
13:03 20.24 20.29 20.17 20.21 21.0K
13:04 20.21 20.31 20.21 20.31 18.5K
13:05 20.44 20.47 20.32 20.46 23.8K
13:06 20.50 20.50 19.99 19.99 72.3K
13:07 20.00 20.24 19.96 20.24 32.3K
13:08 20.19 20.23 19.91 19.91 15.6K
13:09 20.10 20.10 19.80 19.97 19.1K
13:10 19.97 20.19 19.97 20.19 8.2K
13:11 20.21 20.21 19.98 19.98 27.3K
13:12 20.00 20.22 20.00 20.14 19.0K
13:13 20.07 20.25 20.07 20.16 8.3K
13:14 20.16 20.16 20.08 20.14 5.8K
13:15 20.14 20.14 20.08 20.13 6.5K
13:16 20.09 20.10 20.04 20.07 15.1K
13:17 20.15 20.15 19.92 19.92 23.4K
13:18 19.97 20.13 19.97 20.05 23.9K
13:19 20.03 20.05 19.89 19.96 5.5K
13:20 19.96 19.98 19.81 19.81 20.2K
13:21 19.89 19.94 19.81 19.86 17.5K
13:22 19.83 19.83 19.65 19.76 33.0K
13:23 19.76 19.76 19.61 19.67 8.9K
13:24 19.67 19.77 19.67 19.74 13.1K
13:25 19.75 19.88 19.70 19.86 13.0K
13:26 19.86 19.87 19.73 19.83 7.6K
13:27 19.77 19.77 19.65 19.69 19.5K
13:28 19.60 19.63 19.43 19.58 69.6K
13:29 19.56 19.59 19.52 19.58 14.6K
13:30 19.58 19.61 19.58 19.59 9.9K
13:31 19.62 19.67 19.60 19.61 9.2K
13:32 19.59 19.64 19.57 19.60 4.2K
13:33 19.49 19.70 19.49 19.57 24.0K
13:34 19.58 19.60 19.38 19.45 29.3K
13:35 19.36 19.39 19.25 19.25 16.2K
13:36 19.25 19.30 19.16 19.21 26.3K
13:37 19.21 19.21 19.17 19.20 7.8K
13:38 19.23 19.28 19.21 19.25 6.2K
13:39 19.25 19.31 19.20 19.23 14.8K
13:40 19.31 19.31 19.08 19.10 12.8K
13:41 19.06 19.20 19.06 19.09 19.3K
13:42 19.15 19.17 19.08 19.14 11.5K
13:43 19.20 19.20 19.09 19.20 9.6K
13:44 19.09 19.17 19.07 19.08 5.4K
13:45 19.12 19.12 19.03 19.07 24.0K
13:46 19.12 19.15 19.07 19.10 6.7K
13:47 19.03 19.13 19.01 19.05 24.5K
13:48 19.05 19.16 19.00 19.13 15.8K
13:49 19.14 19.25 19.14 19.22 4.9K
13:50 19.25 19.28 19.20 19.20 6.1K
13:51 19.23 19.25 19.20 19.25 2.0K
13:52 19.25 19.26 19.15 19.17 8.7K
13:53 19.17 19.21 19.16 19.16 6.6K
13:54 19.20 19.20 19.12 19.12 1.7K
13:55 19.13 19.13 19.05 19.06 6.0K
13:56 19.08 19.08 19.05 19.08 3.1K
13:57 19.06 19.06 18.85 18.90 19.3K
13:58 18.91 18.98 18.86 18.87 8.7K
13:59 18.95 19.15 18.95 19.00 33.4K
14:00 19.09 19.22 19.09 19.22 15.1K
14:01 19.23 19.23 19.15 19.16 14.6K
14:02 19.09 19.18 19.09 19.18 5.6K
14:03 19.02 19.02 19.02 19.02 0.4K
14:04 19.03 19.03 19.03 19.02 1.4K
14:05 19.03 19.05 19.00 19.03 8.7K
14:06 19.01 19.05 18.99 19.05 13.5K
14:07 19.05 19.05 18.99 19.05 10.1K
14:08 18.99 18.99 18.98 18.98 2.7K
14:09 19.00 19.03 18.91 18.91 2.2K
14:10 18.91 18.95 18.86 18.86 9.2K
14:11 18.90 18.94 18.86 18.93 10.2K
14:12 18.95 18.97 18.72 18.72 28.3K
14:13 18.71 18.78 18.70 18.76 16.4K
14:14 18.71 18.76 18.70 18.74 5.2K
14:15 18.72 18.80 18.71 18.73 4.8K
14:16 18.79 18.79 18.72 18.72 6.5K
14:17 18.70 18.85 18.70 18.82 35.8K
14:18 18.89 18.89 18.89 18.89 0.6K
14:19 18.77 18.89 18.67 18.74 9.5K
14:20 18.69 18.74 18.62 18.62 10.2K
14:21 18.64 18.66 18.53 18.53 17.8K
14:22 18.53 18.53 18.41 18.50 25.1K
14:23 18.50 18.50 18.42 18.49 6.5K
14:24 18.50 18.50 18.50 18.50 3.7K
14:25 18.64 18.64 18.51 18.59 5.0K
14:26 18.51 18.67 18.51 18.59 2.3K
14:27 18.61 18.65 18.59 18.65 3.8K
14:28 18.51 18.51 18.45 18.48 14.9K
14:29 18.47 18.47 18.38 18.42 7.7K
14:30 18.41 18.51 18.41 18.50 4.4K
14:31 18.55 18.68 18.53 18.68 16.4K
14:32 18.67 18.73 18.65 18.65 13.3K
14:33 18.62 18.70 18.60 18.65 10.6K
14:34 18.82 18.82 18.53 18.53 18.0K
14:35 18.53 18.70 18.53 18.54 27.5K
14:36 18.53 18.53 18.49 18.52 9.7K
14:37 18.49 18.58 18.48 18.58 8.8K
14:38 18.62 18.80 18.62 18.69 11.8K
14:39 18.72 18.82 18.70 18.76 22.8K
14:40 18.77 18.77 18.77 18.77 0.7K
14:41 18.69 18.73 18.69 18.70 9.5K
14:42 18.66 18.70 18.66 18.70 1.0K
14:43 18.70 18.70 18.61 18.61 1.8K
14:44 18.70 18.70 18.70 18.70 0.7K
14:45 18.68 18.74 18.63 18.74 3.2K
14:46 18.70 18.79 18.70 18.79 13.8K
14:47 18.80 18.86 18.75 18.85 6.7K
14:48 18.82 19.00 18.79 19.00 15.4K
14:49 19.01 19.12 19.00 19.12 27.2K
14:50 19.05 19.09 19.04 19.07 12.4K
14:51 19.00 19.09 18.93 19.00 9.5K
14:52 19.09 19.09 19.02 19.04 6.5K
14:53 19.00 19.08 19.00 19.01 4.9K
14:54 18.97 19.06 18.97 19.05 8.4K
14:55 19.02 19.02 18.97 19.00 3.8K
14:56 18.97 19.07 18.97 19.07 19.1K
14:57 19.17 19.17 19.06 19.14 6.7K
14:58 19.14 19.24 19.14 19.18 5.7K
14:59 19.17 19.24 19.11 19.18 1.8K
15:00 19.12 19.16 19.09 19.16 5.4K
15:01 19.10 19.15 19.07 19.15 5.6K
15:02 19.24 19.32 19.24 19.30 5.1K
15:03 19.33 19.41 19.25 19.38 10.3K
15:04 19.44 19.44 19.37 19.39 13.8K
15:05 19.34 19.52 19.30 19.50 18.1K
15:06 19.50 19.59 19.48 19.55 23.6K
15:07 19.55 19.57 19.45 19.57 7.8K
15:08 19.59 19.65 19.57 19.59 10.9K
15:09 19.60 19.72 19.60 19.68 9.4K
15:10 19.62 19.65 19.44 19.44 21.5K
15:11 19.55 19.58 19.46 19.56 10.6K
15:12 19.59 19.59 19.52 19.55 5.8K
15:13 19.55 19.58 19.52 19.53 11.1K
15:14 19.52 19.59 19.35 19.42 14.6K
15:15 19.46 19.48 19.40 19.41 10.4K
15:16 19.44 19.44 19.41 19.41 3.1K
15:17 19.38 19.41 19.37 19.41 3.3K
15:18 19.41 19.41 19.30 19.34 9.1K
15:19 19.36 19.44 19.36 19.36 7.1K
15:20 19.43 19.45 19.37 19.42 3.2K
15:21 19.40 19.45 19.40 19.45 1.4K
15:22 19.45 19.57 19.45 19.54 26.0K
15:23 19.51 19.57 19.48 19.51 4.4K
15:24 19.50 19.52 19.48 19.51 3.2K
15:25 19.42 19.52 19.42 19.52 2.5K
15:26 19.49 19.49 19.42 19.44 11.5K
15:27 19.47 19.47 19.41 19.41 12.0K
15:28 19.38 19.40 19.35 19.39 5.0K
15:29 19.44 19.46 19.35 19.45 14.0K
15:30 19.42 19.49 19.38 19.38 7.0K
15:31 19.37 19.42 19.34 19.42 9.0K
15:32 19.34 19.51 19.34 19.51 5.5K
15:33 19.53 19.56 19.50 19.55 8.0K
15:34 19.57 19.57 19.49 19.50 3.9K
15:35 19.48 19.50 19.47 19.50 5.5K
15:36 19.46 19.46 19.37 19.37 18.0K
15:37 19.38 19.38 19.37 19.37 1.7K
15:38 19.37 19.40 19.32 19.36 5.1K
15:39 19.41 19.47 19.38 19.47 4.5K
15:40 19.44 19.45 19.40 19.40 1.4K
15:41 19.49 19.55 19.49 19.49 14.0K
15:42 19.54 19.54 19.40 19.43 15.7K
15:43 19.44 19.44 19.41 19.41 5.3K
15:44 19.47 19.49 19.44 19.44 1.7K
15:45 19.49 19.49 19.39 19.39 1.2K
15:46 19.39 19.53 19.39 19.48 10.7K
15:47 19.50 19.50 19.45 19.47 5.3K
15:48 19.43 19.46 19.40 19.43 31.4K
15:49 19.42 19.42 19.39 19.40 7.0K
15:50 19.45 19.50 19.40 19.49 19.0K
15:51 19.49 19.49 19.31 19.35 11.5K
15:52 19.40 19.40 19.20 19.31 17.2K
15:53 19.40 19.40 19.31 19.38 10.5K
15:54 19.35 19.35 19.30 19.35 17.1K
15:55 19.38 19.38 19.30 19.33 15.4K
15:56 19.39 19.39 19.28 19.29 15.5K
15:57 19.33 19.33 19.26 19.28 18.4K
15:58 19.29 19.32 19.26 19.28 27.9K
15:59 19.28 19.30 19.24 19.28 257.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available