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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.55 11.81 11.18 11.22 0.3M
2021-12-30 11.13 11.67 11.13 11.51 0.2M
2021-12-29 11.58 11.72 11.11 11.24 0.3M
2021-12-28 12.00 12.00 11.52 11.60 0.2M
2021-12-27 11.83 12.15 11.65 12.02 0.2M
2021-12-23 11.78 12.05 11.59 11.76 0.2M
2021-12-22 11.65 12.17 11.40 11.84 0.2M
2021-12-21 11.42 11.66 11.28 11.60 0.2M
2021-12-20 11.10 11.50 10.88 11.30 0.2M
2021-12-17 11.24 11.86 10.85 11.36 0.4M
2021-12-16 11.84 12.29 11.08 11.14 0.2M
2021-12-15 11.33 11.82 10.65 11.64 0.3M
2021-12-14 11.47 11.52 10.95 11.08 0.3M
2021-12-13 11.51 11.90 11.15 11.42 0.3M
2021-12-10 12.10 12.45 11.54 11.62 0.3M
2021-12-09 12.65 12.86 11.82 12.01 0.3M
2021-12-08 12.76 13.03 12.39 12.76 0.3M
2021-12-07 13.14 13.52 12.63 12.80 0.4M
2021-12-06 12.10 12.71 11.42 12.45 0.4M
2021-12-03 13.10 13.24 11.82 12.24 0.5M
2021-12-02 12.69 13.30 12.32 13.03 0.2M
2021-12-01 14.01 14.34 12.45 12.66 0.4M
2021-11-30 13.75 14.08 13.31 13.73 0.2M
2021-11-29 14.15 14.16 13.53 13.66 0.3M
2021-11-26 14.15 14.28 13.38 13.83 0.2M
2021-11-24 13.79 14.78 13.43 14.51 0.2M
2021-11-23 13.62 13.83 13.11 13.70 0.3M
2021-11-22 14.35 14.62 13.31 13.73 0.4M
2021-11-19 15.46 15.71 14.19 14.33 0.5M
2021-11-18 16.04 16.28 14.90 15.15 0.2M
2021-11-17 15.19 15.73 14.65 15.45 0.4M
2021-11-16 16.10 16.15 15.01 15.17 0.4M
2021-11-15 16.45 16.73 15.18 15.91 0.5M
2021-11-12 16.97 17.15 16.35 16.41 0.1M
2021-11-11 16.88 17.11 16.25 16.51 0.3M
2021-11-10 18.46 19.50 16.57 16.98 0.4M
2021-11-09 18.61 18.77 17.13 17.24 0.2M
2021-11-08 18.62 18.77 18.01 18.51 0.1M
2021-11-05 18.95 19.21 18.11 18.34 0.2M
2021-11-04 18.11 20.55 18.11 18.86 0.5M
2021-11-03 17.57 18.61 17.50 17.98 0.2M
2021-11-02 17.17 17.74 16.89 17.51 0.1M
2021-11-01 17.14 17.44 16.75 17.08 0.2M
2021-10-29 17.02 17.09 16.64 16.73 0.2M
2021-10-28 16.54 17.25 16.48 17.02 0.1M
2021-10-27 16.80 16.97 16.48 16.54 0.2M
2021-10-26 17.40 17.40 16.80 16.90 0.2M
2021-10-25 17.58 17.64 16.95 17.01 0.2M
2021-10-22 18.28 18.32 17.32 17.59 0.2M
2021-10-21 18.04 18.71 17.87 18.40 0.2M
2021-10-20 18.24 18.44 17.84 17.99 0.1M
2021-10-19 17.26 18.47 17.24 18.35 0.2M
2021-10-18 17.64 17.79 17.07 17.20 0.2M
2021-10-15 17.17 18.53 17.09 17.96 0.4M
2021-10-14 17.47 17.54 16.73 16.81 0.2M
2021-10-13 17.25 17.50 17.03 17.24 0.1M
2021-10-12 16.84 17.31 16.75 17.20 0.1M
2021-10-11 16.99 17.13 16.55 16.67 0.1M
2021-10-08 17.29 17.64 17.02 17.05 0.1M
2021-10-07 17.58 17.66 17.15 17.25 0.1M
2021-10-06 16.90 17.56 16.80 17.28 0.1M
2021-10-05 17.18 17.78 16.96 17.15 0.1M
2021-10-04 17.69 17.69 16.93 17.00 0.2M
2021-10-01 17.79 18.00 16.91 17.89 0.2M
2021-09-30 17.27 17.85 17.22 17.75 0.1M
2021-09-29 17.52 17.90 17.11 17.22 0.2M
2021-09-28 18.48 19.03 17.19 17.26 0.3M
2021-09-27 18.51 19.04 18.25 18.78 0.1M
2021-09-24 18.99 19.19 18.56 18.56 0.1M
2021-09-23 18.74 19.48 18.43 19.30 0.2M
2021-09-22 18.52 18.90 18.14 18.52 0.2M
2021-09-21 17.98 18.71 17.98 18.56 0.2M
2021-09-20 18.75 19.28 17.96 18.06 0.3M
2021-09-17 18.78 19.71 18.64 19.62 0.3M
2021-09-16 18.05 18.93 17.93 18.92 0.1M
2021-09-15 18.00 18.58 17.96 17.98 0.2M
2021-09-14 18.39 18.88 17.82 18.09 0.2M
2021-09-13 19.00 19.00 17.94 18.35 0.3M
2021-09-10 19.20 19.35 18.81 18.89 0.1M
2021-09-09 18.61 19.81 18.57 19.25 0.2M
2021-09-08 19.36 19.58 18.51 18.74 0.2M
2021-09-07 19.51 19.86 18.96 19.51 0.2M
2021-09-03 19.55 19.64 19.18 19.51 0.1M
2021-09-02 19.26 20.00 19.25 19.56 0.2M
2021-09-01 18.99 19.48 18.62 19.47 0.2M
2021-08-31 18.30 19.35 18.22 18.87 0.3M
2021-08-30 18.31 18.71 17.45 18.21 0.3M
2021-08-27 17.73 18.86 17.56 18.47 0.2M
2021-08-26 17.73 18.11 17.30 17.53 0.2M
2021-08-25 18.11 18.11 17.64 17.87 0.1M
2021-08-24 18.18 18.21 17.61 17.93 0.1M
2021-08-23 16.91 18.16 16.83 18.03 0.5M
2021-08-20 16.87 17.17 16.62 16.71 0.2M
2021-08-19 17.71 17.71 16.75 17.02 0.3M
2021-08-18 17.16 18.07 16.95 17.60 0.2M
2021-08-17 17.66 17.85 16.87 17.13 0.4M
2021-08-16 17.65 18.19 17.40 17.89 0.2M
2021-08-13 18.62 18.65 17.54 17.70 0.4M
2021-08-12 18.51 19.66 18.40 18.53 0.3M
2021-08-11 20.13 20.50 17.41 18.26 1.3M
2021-08-10 22.31 22.31 21.26 21.89 0.3M
2021-08-09 22.43 22.80 21.75 22.17 0.3M
2021-08-06 22.00 22.36 21.30 22.25 0.2M
2021-08-05 20.94 22.50 20.68 21.94 0.4M
2021-08-04 20.20 21.14 20.14 20.82 0.2M
2021-08-03 21.40 21.40 20.04 20.23 0.4M
2021-08-02 22.25 22.80 21.16 21.41 0.4M
2021-07-30 20.59 22.50 20.59 22.23 0.5M
2021-07-29 20.00 20.98 19.78 20.85 0.2M
2021-07-28 20.42 20.90 19.26 20.00 0.2M
2021-07-27 20.26 20.44 19.64 20.20 0.4M
2021-07-26 20.06 21.26 19.68 20.45 0.6M
2021-07-23 18.55 20.50 18.16 20.15 0.7M
2021-07-22 17.64 18.43 17.58 18.36 0.2M
2021-07-21 17.29 18.00 16.77 17.57 0.3M
2021-07-20 16.74 17.38 16.65 17.21 0.2M
2021-07-19 16.21 16.93 15.83 16.61 0.3M
2021-07-16 16.91 17.65 16.51 16.58 0.2M
2021-07-15 16.92 17.26 16.20 16.73 0.3M
2021-07-14 18.48 18.48 16.84 16.95 0.4M
2021-07-13 18.82 18.90 18.35 18.48 0.3M
2021-07-12 18.34 18.73 18.25 18.66 0.3M
2021-07-09 18.02 18.61 17.75 18.54 0.2M
2021-07-08 17.19 18.00 16.88 17.98 0.2M
2021-07-07 17.90 18.27 17.15 17.62 0.3M
2021-07-06 18.46 18.59 17.61 17.93 0.4M
2021-07-02 18.51 18.69 17.67 18.18 0.3M
2021-07-01 19.14 19.33 18.07 18.53 0.3M
2021-06-30 18.80 19.36 18.12 19.09 0.4M
2021-06-29 19.48 19.94 18.61 18.86 0.4M
2021-06-28 20.49 20.88 19.25 19.43 0.3M
2021-06-25 20.04 21.79 19.81 20.27 2.8M
2021-06-24 19.40 20.82 19.16 19.98 0.7M
2021-06-23 18.72 19.46 18.62 19.14 0.3M
2021-06-22 18.74 19.13 18.20 18.67 0.2M
2021-06-21 19.00 19.46 18.21 18.81 0.3M
2021-06-18 19.05 19.37 18.66 18.88 0.2M
2021-06-17 19.10 19.95 19.10 19.31 0.3M
2021-06-16 19.28 19.68 18.90 18.99 0.3M
2021-06-15 19.30 19.35 18.33 19.32 0.3M
2021-06-14 20.10 20.10 18.85 19.08 0.4M
2021-06-11 20.21 20.25 18.83 19.69 0.3M
2021-06-10 20.53 21.56 19.62 20.01 0.5M
2021-06-09 19.49 20.96 19.33 20.40 1.1M
2021-06-08 19.60 19.69 18.56 19.02 0.5M
2021-06-07 17.99 20.49 17.80 19.23 0.9M
2021-06-04 18.00 18.21 17.80 17.90 0.2M
2021-06-03 18.06 18.16 17.82 18.00 0.2M
2021-06-02 18.55 18.80 17.95 18.02 0.3M
2021-06-01 18.68 18.85 18.20 18.46 0.2M
2021-05-28 18.22 18.95 18.19 18.42 0.2M
2021-05-27 18.02 18.59 17.88 18.19 0.1M
2021-05-26 18.12 18.50 17.79 17.85 0.2M
2021-05-25 18.51 18.80 17.97 18.12 0.2M
2021-05-24 18.61 18.82 17.99 18.36 0.2M
2021-05-21 19.02 19.49 18.39 18.50 0.2M
2021-05-20 18.71 19.36 18.29 19.13 0.4M
2021-05-19 17.50 18.69 17.23 18.59 0.2M
2021-05-18 17.60 18.89 17.30 18.36 0.2M
2021-05-17 17.96 18.35 17.36 17.47 0.3M
2021-05-14 17.58 18.34 17.46 18.08 0.3M
2021-05-13 18.27 18.97 17.04 17.45 0.3M
2021-05-12 18.10 19.20 17.33 17.86 0.4M
2021-05-11 15.99 18.00 15.07 17.66 0.3M
2021-05-10 18.69 18.78 17.03 17.30 0.4M
2021-05-07 18.63 19.64 18.06 18.94 0.2M
2021-05-06 18.86 19.13 17.40 18.54 0.4M
2021-05-05 19.04 20.00 18.80 19.00 0.3M
2021-05-04 20.41 20.42 18.56 19.32 0.4M
2021-05-03 20.53 21.06 20.23 20.79 0.2M
2021-04-30 20.85 21.50 20.37 20.83 0.2M
2021-04-29 21.43 21.66 20.22 21.20 0.2M
2021-04-28 20.30 21.77 19.75 21.42 0.3M
2021-04-27 20.67 21.10 20.12 20.64 0.2M
2021-04-26 20.00 21.25 19.76 20.81 0.3M
2021-04-23 18.80 19.97 18.50 19.84 0.3M
2021-04-22 18.48 19.48 17.90 18.83 0.3M
2021-04-21 17.19 18.75 16.75 18.00 0.3M
2021-04-20 17.02 18.05 16.75 17.48 0.4M
2021-04-19 17.86 18.16 16.72 17.23 0.6M
2021-04-16 19.51 19.57 17.63 17.94 0.6M
2021-04-15 20.94 21.16 19.02 19.26 0.3M
2021-04-14 19.93 21.49 19.93 20.80 0.3M
2021-04-13 21.33 21.90 19.63 20.11 0.6M
2021-04-12 21.91 22.00 21.11 21.47 0.2M
2021-04-09 22.70 22.70 21.15 22.12 0.3M
2021-04-08 21.78 22.55 20.80 22.55 0.3M
2021-04-07 22.40 23.10 21.18 21.52 0.3M
2021-04-06 22.47 22.87 21.51 22.77 0.3M
2021-04-05 22.70 23.26 22.03 22.50 0.4M
2021-04-01 21.99 22.38 20.77 21.58 0.4M
2021-03-31 20.00 21.94 19.75 21.14 0.6M
2021-03-30 18.87 20.29 18.02 19.58 1.0M
2021-03-29 19.85 20.20 18.58 18.75 0.3M
2021-03-26 19.91 20.49 18.96 20.03 0.4M
2021-03-25 19.02 20.05 18.13 19.91 0.5M
2021-03-24 21.96 22.49 19.41 19.63 0.5M
2021-03-23 23.00 23.04 20.81 21.55 0.6M
2021-03-22 20.92 23.60 20.05 22.59 0.9M
2021-03-19 20.01 20.89 19.00 20.02 0.5M
2021-03-18 21.64 21.79 20.09 20.09 0.5M
2021-03-17 20.35 21.33 19.50 20.93 0.4M
2021-03-16 22.00 22.31 19.95 20.93 0.4M
2021-03-15 20.49 21.94 20.26 21.60 0.3M
2021-03-12 20.05 20.37 19.50 20.25 0.3M
2021-03-11 19.71 20.69 19.36 20.50 0.2M
2021-03-10 19.31 20.93 18.84 19.31 0.4M
2021-03-09 18.14 19.88 18.14 19.31 0.4M
2021-03-08 18.01 19.65 16.69 17.59 0.6M
2021-03-05 19.87 19.87 13.01 17.34 2.4M
2021-03-04 22.08 22.84 18.25 20.07 0.7M
2021-03-03 23.56 24.13 21.33 22.46 0.5M
2021-03-02 24.00 24.59 22.47 23.72 0.3M
2021-03-01 24.59 25.55 23.48 23.48 0.4M
2021-02-26 22.27 23.57 19.27 23.42 0.8M
2021-02-25 24.70 24.90 21.36 21.64 0.5M
2021-02-24 24.27 24.89 23.09 23.75 0.3M
2021-02-23 23.74 24.74 17.85 24.16 1.4M
2021-02-22 25.20 27.32 24.65 24.72 1.1M
2021-02-19 25.45 25.90 23.95 24.00 1.9M
2021-02-18 27.21 27.25 25.22 25.80 0.4M
2021-02-17 30.24 30.64 26.32 27.65 0.4M
2021-02-16 30.00 31.29 28.59 29.00 0.3M
2021-02-12 25.68 29.81 25.42 28.99 0.3M
2021-02-11 26.82 27.23 24.70 25.44 0.4M
2021-02-10 27.00 28.00 24.75 26.49 0.3M
2021-02-09 26.12 27.80 25.80 26.26 0.3M
2021-02-08 26.38 26.38 25.25 26.01 0.2M
2021-02-05 25.49 26.71 23.21 24.38 0.3M
2021-02-04 24.30 25.25 23.75 24.90 0.3M
2021-02-03 23.68 24.25 23.02 24.00 0.2M
2021-02-02 23.95 24.59 23.31 23.31 0.1M
2021-02-01 24.17 24.34 22.39 23.64 0.2M
2021-01-29 24.29 24.47 22.00 23.63 0.2M
2021-01-28 25.00 25.01 22.64 24.27 0.2M
2021-01-27 24.18 25.40 22.60 23.92 0.5M
2021-01-26 24.36 26.02 23.04 24.38 0.6M
2021-01-25 22.52 24.66 21.25 23.09 0.6M
2021-01-22 20.00 22.99 19.10 22.32 0.6M
2021-01-21 19.84 20.00 18.70 19.39 0.2M
2021-01-20 20.00 20.44 17.91 19.63 0.3M
2021-01-19 18.11 20.56 18.11 19.27 0.6M
2021-01-15 16.69 17.99 15.30 17.50 0.5M
2021-01-14 15.95 16.30 15.58 15.76 0.2M
2021-01-13 16.00 16.45 15.15 15.82 0.3M
2021-01-12 15.50 15.75 14.55 15.46 0.2M
2021-01-11 15.65 15.65 14.88 15.26 0.2M
2021-01-08 16.00 16.00 15.02 15.65 0.2M
2021-01-07 15.47 15.94 14.71 15.94 0.3M
2021-01-06 15.37 15.99 15.33 15.34 0.2M
2021-01-05 15.31 16.19 15.15 15.43 0.1M
2021-01-04 16.30 16.50 14.35 15.19 0.4M