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
2022-12-30 8.53 8.64 8.00 8.47 0.1M
2022-12-29 7.92 8.64 7.92 8.64 0.1M
2022-12-28 7.70 7.92 7.68 7.86 0.1M
2022-12-27 7.91 8.04 7.51 7.70 0.1M
2022-12-23 8.01 8.13 7.67 7.96 0.1M
2022-12-22 7.93 8.07 7.77 8.01 0.1M
2022-12-21 8.30 8.37 7.92 8.07 0.1M
2022-12-20 8.22 8.50 8.13 8.27 0.1M
2022-12-19 8.31 8.34 8.00 8.16 0.1M
2022-12-16 8.15 8.47 8.03 8.40 0.1M
2022-12-15 8.65 9.03 8.12 8.23 0.1M
2022-12-14 8.90 9.08 8.66 8.72 0.0M
2022-12-13 9.00 9.00 8.63 8.99 0.1M
2022-12-12 9.03 9.05 8.65 8.66 0.1M
2022-12-09 9.17 9.26 8.88 8.97 0.0M
2022-12-08 9.05 9.56 8.80 9.18 0.1M
2022-12-07 9.10 9.32 8.88 9.02 0.0M
2022-12-06 9.49 9.52 9.05 9.07 0.0M
2022-12-05 9.69 9.79 9.15 9.44 0.1M
2022-12-02 9.45 9.90 9.08 9.75 0.0M
2022-12-01 9.53 9.99 9.38 9.62 0.0M
2022-11-30 9.12 9.51 8.94 9.43 0.1M
2022-11-29 8.90 9.32 8.90 9.10 0.1M
2022-11-28 9.38 9.83 8.81 8.89 0.2M
2022-11-25 9.25 9.63 9.25 9.60 0.0M
2022-11-23 9.24 9.49 9.04 9.30 0.1M
2022-11-22 9.32 9.48 8.80 9.23 0.1M
2022-11-21 9.84 10.00 9.31 9.35 0.1M
2022-11-18 10.09 10.43 9.84 10.02 0.1M
2022-11-17 9.96 10.44 9.70 10.03 0.2M
2022-11-16 10.14 10.14 9.61 10.06 0.1M
2022-11-15 10.24 10.55 9.99 10.11 0.1M
2022-11-14 9.99 10.29 9.81 10.06 0.1M
2022-11-11 9.67 10.25 9.52 10.12 0.1M
2022-11-10 10.08 10.08 9.44 9.68 0.1M
2022-11-09 10.00 10.00 9.24 9.51 0.2M
2022-11-08 9.90 10.15 9.60 10.05 0.1M
2022-11-07 9.74 10.13 9.52 9.86 0.1M
2022-11-04 9.64 9.77 9.23 9.77 0.1M
2022-11-03 9.52 9.72 9.34 9.40 0.1M
2022-11-02 9.90 10.02 9.59 9.69 0.1M
2022-11-01 10.27 10.35 9.62 9.88 0.1M
2022-10-31 10.15 10.22 9.90 10.01 0.1M
2022-10-28 10.34 10.61 10.08 10.28 0.0M
2022-10-27 10.39 10.50 10.02 10.17 0.1M
2022-10-26 10.00 10.64 9.90 10.24 0.1M
2022-10-25 9.98 10.40 9.80 10.05 0.1M
2022-10-24 9.83 10.00 9.57 9.87 0.0M
2022-10-21 9.51 10.00 9.39 9.79 0.1M
2022-10-20 9.77 10.00 9.43 9.52 0.1M
2022-10-19 9.28 10.29 9.20 9.62 0.1M
2022-10-18 10.43 10.43 9.33 9.41 0.2M
2022-10-17 9.85 10.25 9.78 9.92 0.1M
2022-10-14 10.21 10.54 9.59 9.64 0.1M
2022-10-13 9.76 10.20 9.42 10.17 0.1M
2022-10-12 10.43 10.48 9.80 10.00 0.1M
2022-10-11 9.82 10.40 9.36 10.28 0.1M
2022-10-10 9.92 10.08 9.61 9.76 0.1M
2022-10-07 10.65 10.67 9.85 9.92 0.2M
2022-10-06 10.97 11.33 10.80 10.91 0.0M
2022-10-05 10.88 11.14 10.74 11.06 0.0M
2022-10-04 11.78 11.85 11.04 11.21 0.1M
2022-10-03 10.64 11.24 10.50 10.97 0.1M
2022-09-30 10.18 11.11 10.18 10.36 0.1M
2022-09-29 10.39 10.49 9.90 10.23 0.1M
2022-09-28 10.21 10.63 10.02 10.52 0.1M
2022-09-27 10.00 10.30 9.92 10.12 0.1M
2022-09-26 10.44 10.82 9.75 9.82 0.2M
2022-09-23 10.20 10.82 10.05 10.62 0.3M
2022-09-22 10.50 10.53 9.81 10.11 0.3M
2022-09-21 11.21 11.40 10.58 10.60 0.1M
2022-09-20 11.39 11.49 11.00 11.19 0.0M
2022-09-19 11.52 11.52 10.96 11.48 0.1M
2022-09-16 11.62 11.71 11.02 11.54 0.3M
2022-09-15 12.30 12.62 11.78 11.85 0.1M
2022-09-14 12.21 12.66 12.20 12.39 0.1M
2022-09-13 12.20 12.50 11.82 12.11 0.1M
2022-09-12 13.00 13.00 12.54 12.76 0.1M
2022-09-09 12.84 13.32 12.84 12.86 0.1M
2022-09-08 12.01 12.97 12.01 12.81 0.0M
2022-09-07 11.90 12.37 11.78 12.19 0.1M
2022-09-06 12.42 12.50 12.00 12.00 0.1M
2022-09-02 12.74 13.09 12.29 12.44 0.1M
2022-09-01 12.65 12.69 12.17 12.48 0.1M
2022-08-31 12.95 13.15 12.75 12.87 0.1M
2022-08-30 12.84 13.02 12.41 12.92 0.1M
2022-08-29 12.61 13.10 12.61 12.83 0.1M
2022-08-26 13.70 13.70 12.70 12.81 0.1M
2022-08-25 13.43 13.83 13.16 13.66 0.1M
2022-08-24 13.08 13.49 13.08 13.26 0.1M
2022-08-23 13.03 13.29 12.74 13.22 0.1M
2022-08-22 13.00 13.68 13.00 13.11 0.1M
2022-08-19 14.17 14.17 13.09 13.24 0.3M
2022-08-18 14.14 14.76 13.95 14.46 0.2M
2022-08-17 15.38 15.42 13.95 14.24 0.2M
2022-08-16 15.94 16.35 15.33 15.77 0.2M
2022-08-15 16.19 16.38 15.90 16.02 0.1M
2022-08-12 16.10 16.89 15.74 16.39 0.1M
2022-08-11 16.55 16.89 15.82 15.97 0.2M
2022-08-10 15.60 16.96 15.13 16.49 0.4M
2022-08-09 15.09 15.71 13.94 14.52 0.2M
2022-08-08 15.84 15.87 14.79 14.95 0.1M
2022-08-05 15.11 15.90 14.83 15.57 0.1M
2022-08-04 15.43 15.80 15.22 15.41 0.1M
2022-08-03 15.64 15.71 15.13 15.34 0.1M
2022-08-02 15.00 15.62 14.95 15.35 0.1M
2022-08-01 14.18 15.65 14.15 15.06 0.2M
2022-07-29 14.30 14.47 13.91 14.17 0.1M
2022-07-28 13.91 14.34 13.58 14.18 0.1M
2022-07-27 13.40 14.34 13.40 14.07 0.1M
2022-07-26 13.02 13.60 12.92 13.34 0.1M
2022-07-25 13.60 13.82 13.02 13.20 0.1M
2022-07-22 14.44 14.72 13.31 13.58 0.1M
2022-07-21 14.49 15.32 14.23 14.73 0.2M
2022-07-20 13.78 14.55 13.59 14.45 0.2M
2022-07-19 12.68 13.80 12.63 13.63 0.1M
2022-07-18 13.01 13.19 12.34 12.41 0.1M
2022-07-15 12.75 13.43 11.90 12.74 0.1M
2022-07-14 12.45 12.63 11.88 12.59 0.1M
2022-07-13 12.65 12.93 12.45 12.64 0.1M
2022-07-12 12.83 13.26 12.80 13.06 0.1M
2022-07-11 14.15 14.32 12.76 12.76 0.2M
2022-07-08 14.00 14.45 13.74 14.24 0.1M
2022-07-07 14.03 14.47 13.75 14.07 0.2M
2022-07-06 13.18 13.99 12.84 13.87 0.1M
2022-07-05 12.60 13.20 12.04 13.19 0.2M
2022-07-01 12.92 13.25 12.19 12.51 0.2M
2022-06-30 13.42 13.59 12.91 13.05 0.1M
2022-06-29 13.38 13.86 13.15 13.65 0.3M
2022-06-28 13.10 13.60 12.76 13.53 0.2M
2022-06-27 12.67 13.29 12.18 12.94 0.3M
2022-06-24 11.88 12.71 11.85 12.60 2.3M
2022-06-23 10.54 11.82 10.30 11.71 0.3M
2022-06-22 9.53 10.51 9.53 10.43 0.2M
2022-06-21 10.02 10.18 9.80 9.87 0.2M
2022-06-17 9.64 10.11 9.44 9.75 0.2M
2022-06-16 9.92 10.11 9.46 9.56 0.2M
2022-06-15 10.04 10.55 9.97 10.33 0.2M
2022-06-14 10.52 11.01 9.60 9.87 0.2M
2022-06-13 10.93 10.93 10.03 10.43 0.2M
2022-06-10 11.50 11.70 11.15 11.41 0.1M
2022-06-09 11.82 12.13 11.50 11.84 0.2M
2022-06-08 12.15 12.22 11.75 11.84 0.1M
2022-06-07 10.37 12.42 10.31 12.17 0.3M
2022-06-06 11.79 11.80 10.48 10.51 0.2M
2022-06-03 11.60 11.77 11.41 11.68 0.1M
2022-06-02 11.12 11.85 11.12 11.76 0.2M
2022-06-01 11.11 11.24 10.75 11.11 0.2M
2022-05-31 10.90 11.34 10.69 10.96 0.1M
2022-05-27 10.52 11.23 10.39 10.94 0.1M
2022-05-26 9.78 10.58 9.73 10.44 0.2M
2022-05-25 9.80 10.06 9.57 9.71 0.1M
2022-05-24 10.15 10.38 9.63 9.78 0.1M
2022-05-23 9.80 10.53 9.69 10.40 0.2M
2022-05-20 8.90 10.20 8.90 9.78 0.4M
2022-05-19 8.62 8.95 8.58 8.61 0.1M
2022-05-18 9.08 9.35 8.67 8.71 0.1M
2022-05-17 9.28 9.37 8.86 9.35 0.1M
2022-05-16 8.60 9.21 8.45 8.96 0.2M
2022-05-13 7.87 8.82 7.87 8.55 0.2M
2022-05-12 7.94 8.50 7.08 7.74 0.6M
2022-05-11 7.63 7.63 7.00 7.09 0.3M
2022-05-10 7.58 7.88 7.27 7.66 0.4M
2022-05-09 7.70 7.94 7.20 7.38 0.3M
2022-05-06 8.66 8.66 7.82 7.97 0.2M
2022-05-05 8.77 8.90 8.45 8.66 0.3M
2022-05-04 8.42 9.01 8.00 8.90 0.3M
2022-05-03 8.55 8.78 8.39 8.43 0.1M
2022-05-02 8.55 8.76 8.18 8.55 0.2M
2022-04-29 8.74 9.11 8.49 8.57 0.2M
2022-04-28 8.63 8.95 8.29 8.85 0.2M
2022-04-27 8.71 8.91 8.43 8.50 0.2M
2022-04-26 9.24 9.24 8.70 8.70 0.2M
2022-04-25 9.67 9.94 9.34 9.40 0.2M
2022-04-22 10.45 10.69 9.63 9.82 0.2M
2022-04-21 10.75 10.81 10.38 10.50 0.1M
2022-04-20 10.58 10.83 10.35 10.58 0.1M
2022-04-19 10.45 10.73 10.10 10.53 0.2M
2022-04-18 11.28 11.49 10.21 10.24 0.4M
2022-04-14 10.80 11.89 10.80 11.40 0.3M
2022-04-13 10.45 10.88 10.17 10.75 0.1M
2022-04-12 10.40 10.71 10.29 10.38 0.1M
2022-04-11 10.82 10.82 10.25 10.26 0.2M
2022-04-08 11.19 11.30 10.92 10.98 0.2M
2022-04-07 10.52 11.40 10.40 11.25 0.2M
2022-04-06 11.15 11.15 10.36 10.57 0.2M
2022-04-05 11.64 11.64 10.96 11.11 0.2M
2022-04-04 11.24 11.49 10.98 11.28 0.2M
2022-04-01 10.42 11.17 10.40 11.12 0.2M
2022-03-31 10.42 10.84 10.20 10.41 0.2M
2022-03-30 10.09 10.48 9.91 10.37 0.2M
2022-03-29 9.57 10.14 9.44 10.11 0.2M
2022-03-28 9.33 9.47 9.14 9.26 0.1M
2022-03-25 9.48 9.50 9.22 9.33 0.1M
2022-03-24 9.41 9.52 9.05 9.52 0.1M
2022-03-23 9.53 9.67 9.25 9.41 0.2M
2022-03-22 9.36 9.66 9.28 9.65 0.2M
2022-03-21 9.45 9.50 9.22 9.33 0.2M
2022-03-18 9.07 9.51 9.06 9.47 0.2M
2022-03-17 8.43 9.28 8.43 9.15 0.1M
2022-03-16 8.11 8.62 8.11 8.60 0.2M
2022-03-15 8.02 8.13 7.96 8.04 0.1M
2022-03-14 8.14 8.40 7.87 8.01 0.3M
2022-03-11 8.78 8.78 8.00 8.00 0.2M
2022-03-10 8.66 8.75 8.23 8.60 0.3M
2022-03-09 8.91 8.92 8.61 8.78 0.2M
2022-03-08 9.12 9.48 8.51 8.58 0.2M
2022-03-07 9.58 10.08 8.80 8.97 0.4M
2022-03-04 8.73 9.48 8.70 9.29 0.2M
2022-03-03 8.77 9.00 8.63 8.86 0.2M
2022-03-02 8.93 9.05 8.40 8.74 0.2M
2022-03-01 8.74 8.82 8.44 8.54 0.2M
2022-02-28 8.74 8.85 8.58 8.75 0.1M
2022-02-25 8.97 8.97 8.30 8.67 0.1M
2022-02-24 7.50 8.63 7.48 8.52 0.3M
2022-02-23 7.95 8.08 7.73 7.80 0.2M
2022-02-22 7.98 8.39 7.87 7.89 0.3M
2022-02-18 8.15 8.34 7.99 8.16 0.2M
2022-02-17 8.54 8.59 8.18 8.22 0.2M
2022-02-16 8.93 9.05 8.53 8.71 0.3M
2022-02-15 8.53 8.60 8.14 8.35 0.2M
2022-02-14 8.35 8.68 8.20 8.21 0.1M
2022-02-11 8.89 8.92 8.34 8.36 0.3M
2022-02-10 8.91 9.19 8.83 8.91 0.2M
2022-02-09 9.04 9.19 8.93 9.07 0.2M
2022-02-08 8.72 8.95 8.54 8.90 0.2M
2022-02-07 8.56 8.98 8.54 8.75 0.2M
2022-02-04 8.42 8.72 8.04 8.67 0.3M
2022-02-03 8.42 8.61 8.20 8.31 0.3M
2022-02-02 9.08 9.10 8.40 8.63 0.3M
2022-02-01 8.90 9.14 8.55 9.05 0.3M
2022-01-31 8.32 8.95 8.32 8.83 0.3M
2022-01-28 8.07 8.50 7.82 8.49 0.4M
2022-01-27 8.78 8.78 8.10 8.14 0.3M
2022-01-26 9.32 9.32 8.62 8.70 0.4M
2022-01-25 8.63 8.85 8.24 8.69 0.4M
2022-01-24 8.66 8.96 8.14 8.92 0.6M
2022-01-21 9.00 9.42 8.82 9.00 0.3M
2022-01-20 9.29 9.73 9.13 9.13 0.2M
2022-01-19 9.56 9.63 9.15 9.22 0.2M
2022-01-18 9.75 9.78 9.35 9.41 0.3M
2022-01-14 9.73 9.91 9.49 9.85 0.2M
2022-01-13 10.11 10.20 9.75 9.76 0.2M
2022-01-12 10.71 10.80 10.05 10.08 0.2M
2022-01-11 10.27 10.73 10.10 10.59 0.2M
2022-01-10 10.25 10.33 9.74 10.30 0.4M
2022-01-07 10.49 10.70 10.10 10.31 0.2M
2022-01-06 10.39 10.77 10.12 10.55 0.2M
2022-01-05 11.32 11.32 10.45 10.57 0.3M
2022-01-04 11.59 11.66 10.84 11.20 0.2M
2022-01-03 11.50 11.71 11.03 11.60 0.1M