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
2023-12-29 7.12 7.18 6.73 6.79 0.2M
2023-12-28 7.00 7.14 6.86 7.07 0.1M
2023-12-27 6.67 7.09 6.54 6.94 0.1M
2023-12-26 6.60 6.75 6.51 6.66 0.1M
2023-12-22 6.66 6.68 6.45 6.56 0.1M
2023-12-21 6.49 6.73 6.43 6.62 0.1M
2023-12-20 6.63 6.74 6.38 6.42 0.1M
2023-12-19 6.65 6.83 6.43 6.63 0.1M
2023-12-18 6.17 6.69 6.05 6.55 0.1M
2023-12-15 6.34 6.37 6.16 6.23 0.2M
2023-12-14 6.47 6.83 6.19 6.32 0.1M
2023-12-13 6.24 6.55 5.98 6.55 0.1M
2023-12-12 6.39 6.39 5.99 6.24 0.0M
2023-12-11 6.74 6.74 6.31 6.38 0.0M
2023-12-08 6.50 6.75 6.46 6.70 0.0M
2023-12-07 6.51 6.60 6.39 6.59 0.1M
2023-12-06 6.55 6.75 6.35 6.58 0.1M
2023-12-05 6.11 6.56 6.02 6.50 0.2M
2023-12-04 6.01 6.15 5.90 6.10 0.1M
2023-12-01 5.81 6.06 5.79 5.95 0.1M
2023-11-30 5.80 5.93 5.70 5.76 0.0M
2023-11-29 5.50 6.10 5.50 5.69 0.1M
2023-11-28 5.57 5.79 5.39 5.41 0.1M
2023-11-27 5.96 5.96 5.60 5.70 0.1M
2023-11-24 5.86 6.08 5.82 6.03 0.0M
2023-11-22 6.07 6.08 5.79 5.86 0.0M
2023-11-21 5.82 6.07 5.77 5.94 0.1M
2023-11-20 5.16 6.04 5.14 5.83 0.2M
2023-11-17 5.32 5.40 5.04 5.16 0.1M
2023-11-16 4.93 5.40 4.93 5.26 0.1M
2023-11-15 4.98 5.48 4.93 4.94 0.1M
2023-11-14 4.81 5.08 4.69 5.04 0.1M
2023-11-13 4.55 4.86 4.45 4.57 0.1M
2023-11-10 5.32 5.40 4.05 4.46 0.6M
2023-11-09 6.00 6.00 5.36 5.42 0.1M
2023-11-08 6.03 6.07 5.77 5.88 0.0M
2023-11-07 6.00 6.15 5.99 6.13 0.0M
2023-11-06 6.31 6.31 5.91 6.01 0.1M
2023-11-03 5.99 6.18 5.92 6.10 0.1M
2023-11-02 5.88 5.92 5.58 5.89 0.1M
2023-11-01 5.51 5.70 5.37 5.68 0.1M
2023-10-31 5.41 5.68 5.41 5.50 0.1M
2023-10-30 5.19 5.46 5.05 5.42 0.1M
2023-10-27 5.32 5.50 5.07 5.18 0.1M
2023-10-26 5.59 5.62 5.28 5.31 0.1M
2023-10-25 5.35 5.90 5.33 5.65 0.1M
2023-10-24 4.84 5.49 4.84 5.35 0.2M
2023-10-23 4.81 4.99 4.68 4.74 0.1M
2023-10-20 4.85 4.96 4.76 4.85 0.1M
2023-10-19 4.97 5.02 4.79 4.85 0.1M
2023-10-18 5.06 5.23 4.90 4.96 0.1M
2023-10-17 4.86 5.29 4.86 5.13 0.1M
2023-10-16 4.61 4.98 4.55 4.93 0.1M
2023-10-13 4.54 4.64 4.52 4.63 0.1M
2023-10-12 4.77 4.77 4.51 4.56 0.1M
2023-10-11 5.05 5.09 4.69 4.80 0.1M
2023-10-10 4.78 5.31 4.74 5.04 0.1M
2023-10-09 4.82 4.90 4.73 4.81 0.0M
2023-10-06 4.81 4.90 4.66 4.87 0.1M
2023-10-05 4.67 5.00 4.67 4.85 0.1M
2023-10-04 4.56 4.75 4.39 4.68 0.1M
2023-10-03 4.77 4.87 4.54 4.57 0.1M
2023-10-02 5.01 5.04 4.69 4.80 0.1M
2023-09-29 5.16 5.30 4.92 5.01 0.1M
2023-09-28 5.08 5.17 4.97 5.11 0.1M
2023-09-27 5.26 5.31 5.01 5.13 0.1M
2023-09-26 5.04 5.33 5.04 5.23 0.1M
2023-09-25 5.19 5.19 4.83 5.10 0.1M
2023-09-22 5.14 5.25 5.08 5.14 0.1M
2023-09-21 5.10 5.15 5.01 5.11 0.1M
2023-09-20 5.27 5.34 5.15 5.17 0.1M
2023-09-19 4.98 5.28 4.98 5.22 0.1M
2023-09-18 5.12 5.14 4.91 5.01 0.1M
2023-09-15 5.19 5.29 5.10 5.14 0.2M
2023-09-14 5.22 5.26 5.11 5.20 0.1M
2023-09-13 5.32 5.32 5.12 5.21 0.1M
2023-09-12 5.32 5.39 5.21 5.26 0.1M
2023-09-11 5.23 5.48 5.23 5.36 0.1M
2023-09-08 5.30 5.38 5.09 5.24 0.1M
2023-09-07 5.42 5.45 5.19 5.23 0.1M
2023-09-06 5.55 5.64 5.33 5.40 0.1M
2023-09-05 5.70 5.78 5.50 5.55 0.1M
2023-09-01 5.82 5.96 5.63 5.74 0.1M
2023-08-31 6.15 6.15 5.81 5.81 0.1M
2023-08-30 5.65 6.01 5.65 5.90 0.1M
2023-08-29 5.36 5.68 5.36 5.68 0.1M
2023-08-28 5.21 5.48 5.21 5.35 0.1M
2023-08-25 5.28 5.29 5.14 5.21 0.1M
2023-08-24 5.53 5.61 5.27 5.28 0.1M
2023-08-23 5.65 5.75 5.54 5.58 0.1M
2023-08-22 5.63 5.75 5.52 5.66 0.1M
2023-08-21 5.38 5.61 5.32 5.60 0.1M
2023-08-18 5.31 5.38 5.12 5.34 0.2M
2023-08-17 5.68 5.73 5.20 5.27 0.2M
2023-08-16 5.94 6.01 5.65 5.67 0.2M
2023-08-15 6.18 6.18 5.99 6.00 0.1M
2023-08-14 6.03 6.21 5.99 6.19 0.1M
2023-08-11 6.08 6.17 5.95 5.97 0.1M
2023-08-10 6.22 6.26 5.95 6.14 0.2M
2023-08-09 6.40 6.53 5.92 6.22 0.3M
2023-08-08 6.46 6.54 6.36 6.40 0.1M
2023-08-07 6.63 6.72 6.44 6.55 0.1M
2023-08-04 6.62 6.66 6.43 6.57 0.1M
2023-08-03 6.67 6.71 6.51 6.58 0.1M
2023-08-02 6.91 6.91 6.66 6.75 0.1M
2023-08-01 6.86 6.95 6.69 6.91 0.1M
2023-07-31 6.44 6.90 6.36 6.87 0.2M
2023-07-28 6.45 6.51 6.25 6.44 0.1M
2023-07-27 6.64 6.77 6.33 6.40 0.1M
2023-07-26 6.52 6.65 6.42 6.54 0.1M
2023-07-25 6.76 6.76 6.41 6.52 0.2M
2023-07-24 6.85 6.88 6.71 6.78 0.0M
2023-07-21 6.89 6.95 6.80 6.87 0.0M
2023-07-20 6.67 6.75 6.61 6.74 0.1M
2023-07-19 6.80 6.98 6.66 6.69 0.1M
2023-07-18 6.63 6.86 6.63 6.80 0.1M
2023-07-17 6.55 6.76 6.52 6.68 0.1M
2023-07-14 6.76 6.83 6.40 6.58 0.1M
2023-07-13 6.76 7.00 6.70 6.82 0.1M
2023-07-12 6.77 6.85 6.63 6.69 0.1M
2023-07-11 6.65 6.70 6.52 6.65 0.1M
2023-07-10 6.60 6.74 6.49 6.63 0.1M
2023-07-07 6.59 6.67 6.45 6.58 0.1M
2023-07-06 6.74 6.74 6.37 6.53 0.1M
2023-07-05 6.91 7.10 6.79 6.82 0.1M
2023-07-03 6.95 7.20 6.93 7.09 0.0M
2023-06-30 7.22 7.40 7.16 7.24 0.1M
2023-06-29 7.08 7.23 6.99 7.19 0.1M
2023-06-28 6.93 7.19 6.83 7.09 0.1M
2023-06-27 6.64 7.17 6.63 7.08 0.2M
2023-06-26 6.52 6.87 6.45 6.65 0.2M
2023-06-23 6.80 7.08 6.52 6.56 2.7M
2023-06-22 6.58 7.02 6.50 6.94 0.2M
2023-06-21 6.93 6.93 6.43 6.54 0.3M
2023-06-20 6.69 6.99 6.69 6.92 0.2M
2023-06-16 6.97 7.00 6.61 6.61 0.2M
2023-06-15 7.00 7.22 6.95 6.96 0.1M
2023-06-14 7.59 7.74 7.01 7.02 0.1M
2023-06-13 7.33 7.53 7.16 7.47 0.6M
2023-06-12 6.89 7.50 6.82 7.21 0.1M
2023-06-09 7.00 7.22 6.86 6.91 0.1M
2023-06-08 7.01 7.40 6.94 6.99 0.1M
2023-06-07 6.95 7.12 6.76 6.95 0.2M
2023-06-06 6.92 7.20 6.88 6.93 0.2M
2023-06-05 7.76 7.85 6.55 6.84 1.2M
2023-06-02 7.89 8.37 7.69 7.77 0.3M
2023-06-01 7.59 8.14 7.59 7.69 0.2M
2023-05-31 7.74 8.19 7.61 7.70 0.1M
2023-05-30 8.04 8.20 7.70 7.76 0.1M
2023-05-26 7.87 8.24 7.76 7.96 0.1M
2023-05-25 7.95 8.07 7.57 7.87 0.2M
2023-05-24 8.10 8.31 7.91 7.91 0.2M
2023-05-23 8.37 8.68 8.13 8.22 0.1M
2023-05-22 8.34 8.63 8.30 8.36 0.1M
2023-05-19 8.50 8.79 8.35 8.39 0.1M
2023-05-18 8.76 8.99 8.30 8.38 0.1M
2023-05-17 8.87 8.97 8.59 8.79 0.1M
2023-05-16 8.94 9.05 8.70 8.77 0.1M
2023-05-15 8.94 9.29 8.73 8.96 0.1M
2023-05-12 8.73 9.31 8.73 8.95 0.1M
2023-05-11 9.52 9.87 9.03 9.10 0.1M
2023-05-10 9.46 9.70 9.17 9.62 0.0M
2023-05-09 9.51 9.64 9.14 9.35 0.1M
2023-05-08 9.51 9.71 9.24 9.60 0.1M
2023-05-05 9.35 9.78 9.35 9.56 0.1M
2023-05-04 9.36 9.65 9.25 9.35 0.0M
2023-05-03 9.39 9.72 9.28 9.34 0.1M
2023-05-02 9.98 9.98 9.33 9.43 0.1M
2023-05-01 10.52 10.57 9.90 10.05 0.0M
2023-04-28 10.60 10.80 10.45 10.52 0.0M
2023-04-27 10.25 10.66 9.95 10.55 0.1M
2023-04-26 9.72 10.30 9.65 10.16 0.1M
2023-04-25 10.09 10.23 9.56 9.74 0.1M
2023-04-24 9.86 10.21 9.86 10.11 0.0M
2023-04-21 10.00 10.09 9.56 9.96 0.1M
2023-04-20 9.95 10.13 9.87 9.98 0.0M
2023-04-19 10.55 10.69 10.04 10.13 0.0M
2023-04-18 10.35 10.77 10.35 10.58 0.1M
2023-04-17 10.46 10.75 10.08 10.35 0.1M
2023-04-14 10.58 10.95 10.26 10.57 0.1M
2023-04-13 9.49 10.79 9.02 10.49 0.3M
2023-04-12 9.58 9.58 9.09 9.45 0.1M
2023-04-11 9.18 9.52 9.00 9.41 0.0M
2023-04-10 8.59 9.30 8.39 9.21 0.1M
2023-04-06 8.42 8.77 8.27 8.75 0.0M
2023-04-05 8.83 9.01 8.38 8.58 0.1M
2023-04-04 8.84 9.45 8.51 9.01 0.1M
2023-04-03 8.48 9.24 8.34 8.86 0.1M
2023-03-31 8.61 8.69 8.27 8.44 0.0M
2023-03-30 8.33 8.80 8.30 8.55 0.1M
2023-03-29 8.08 8.38 7.86 8.28 0.1M
2023-03-28 8.02 8.23 7.68 7.79 0.1M
2023-03-27 8.02 8.17 7.80 8.02 0.1M
2023-03-24 7.80 8.11 7.68 7.97 0.0M
2023-03-23 8.07 8.33 7.74 7.85 0.0M
2023-03-22 7.95 8.34 7.74 8.04 0.1M
2023-03-21 7.41 7.96 7.41 7.85 0.0M
2023-03-20 7.39 7.45 7.30 7.33 0.1M
2023-03-17 7.50 7.73 7.33 7.54 0.1M
2023-03-16 7.52 7.81 7.38 7.56 0.1M
2023-03-15 7.68 7.84 7.53 7.61 0.1M
2023-03-14 8.11 8.12 7.75 7.90 0.1M
2023-03-13 7.86 8.08 7.67 7.81 0.1M
2023-03-10 8.05 8.21 7.85 7.95 0.1M
2023-03-09 8.08 8.38 7.80 8.06 0.1M
2023-03-08 8.00 8.25 7.98 8.09 0.1M
2023-03-07 8.19 8.34 8.00 8.07 0.1M
2023-03-06 8.40 8.56 8.07 8.10 0.1M
2023-03-03 8.25 8.56 8.18 8.32 0.1M
2023-03-02 8.81 8.86 7.77 8.20 0.2M
2023-03-01 8.41 9.23 8.41 9.09 0.1M
2023-02-28 8.33 8.64 8.16 8.48 0.1M
2023-02-27 8.20 8.48 8.06 8.33 0.1M
2023-02-24 8.37 8.47 8.06 8.08 0.1M
2023-02-23 8.69 8.69 8.40 8.56 0.0M
2023-02-22 8.50 8.70 8.30 8.55 0.0M
2023-02-21 9.16 9.16 8.25 8.41 0.1M
2023-02-17 9.25 9.37 9.13 9.24 0.0M
2023-02-16 9.37 9.44 9.03 9.23 0.0M
2023-02-15 9.13 9.34 9.05 9.10 0.1M
2023-02-14 9.29 9.71 9.03 9.25 0.0M
2023-02-13 9.12 9.50 9.12 9.38 0.0M
2023-02-10 8.83 9.41 8.77 9.16 0.1M
2023-02-09 9.33 9.56 8.75 8.78 0.1M
2023-02-08 9.33 9.55 9.20 9.26 0.0M
2023-02-07 9.38 9.69 9.28 9.49 0.0M
2023-02-06 9.68 9.98 9.50 9.52 0.0M
2023-02-03 9.79 10.37 9.65 9.84 0.0M
2023-02-02 9.42 10.38 9.42 9.95 0.1M
2023-02-01 9.38 9.51 9.10 9.40 0.1M
2023-01-31 9.11 9.78 9.11 9.51 0.1M
2023-01-30 9.72 9.72 8.88 9.08 0.1M
2023-01-27 9.41 10.08 9.22 9.91 0.1M
2023-01-26 9.50 9.62 9.16 9.40 0.0M
2023-01-25 9.01 9.59 8.80 9.44 0.1M
2023-01-24 9.41 10.23 8.93 9.09 0.0M
2023-01-23 9.90 10.31 9.44 9.47 0.1M
2023-01-20 9.96 10.18 9.87 9.98 0.0M
2023-01-19 9.76 9.99 9.55 9.85 0.1M
2023-01-18 10.29 10.52 9.68 9.79 0.1M
2023-01-17 10.69 10.87 10.04 10.29 0.0M
2023-01-13 10.15 11.00 10.03 10.63 0.2M
2023-01-12 9.36 10.36 9.15 10.29 0.1M
2023-01-11 9.11 9.52 9.11 9.33 0.1M
2023-01-10 8.33 9.43 8.30 9.10 0.1M
2023-01-09 8.36 8.66 8.36 8.42 0.0M
2023-01-06 8.30 8.45 8.01 8.34 0.1M
2023-01-05 8.22 8.39 8.14 8.21 0.0M
2023-01-04 8.32 8.61 8.25 8.29 0.0M
2023-01-03 8.55 8.70 8.18 8.32 0.1M