ClearPoint Neuro, Inc. (CLPT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.61 | 5.83 | 5.61 | 5.75 | 5.75 | 30,563 |
| May 02, 2024 | 5.50 | 5.55 | 5.37 | 5.52 | 5.52 | 74,800 |
| May 01, 2024 | 5.55 | 5.63 | 5.35 | 5.42 | 5.42 | 125,100 |
| Apr 30, 2024 | 5.30 | 5.50 | 5.29 | 5.43 | 5.43 | 82,600 |
| Apr 29, 2024 | 5.36 | 5.45 | 5.11 | 5.33 | 5.33 | 153,500 |
| Apr 26, 2024 | 5.35 | 5.43 | 5.13 | 5.26 | 5.26 | 168,800 |
| Apr 25, 2024 | 5.27 | 5.40 | 5.19 | 5.31 | 5.31 | 151,500 |
| Apr 24, 2024 | 5.52 | 5.52 | 5.27 | 5.32 | 5.32 | 59,300 |
| Apr 23, 2024 | 5.51 | 5.63 | 5.43 | 5.50 | 5.50 | 55,200 |
| Apr 22, 2024 | 5.36 | 5.57 | 5.31 | 5.51 | 5.51 | 48,500 |
| Apr 19, 2024 | 5.35 | 5.49 | 5.25 | 5.33 | 5.33 | 129,100 |
| Apr 18, 2024 | 5.55 | 5.69 | 5.35 | 5.39 | 5.39 | 86,700 |
| Apr 17, 2024 | 5.52 | 5.67 | 5.47 | 5.53 | 5.53 | 138,000 |
| Apr 16, 2024 | 5.55 | 5.77 | 5.52 | 5.58 | 5.58 | 113,300 |
| Apr 15, 2024 | 5.93 | 6.09 | 5.35 | 5.61 | 5.61 | 304,700 |
| Apr 12, 2024 | 6.16 | 6.23 | 5.72 | 5.81 | 5.81 | 194,200 |
| Apr 11, 2024 | 6.23 | 6.28 | 6.10 | 6.20 | 6.20 | 58,100 |
| Apr 10, 2024 | 6.13 | 6.32 | 6.02 | 6.16 | 6.16 | 101,300 |
| Apr 09, 2024 | 6.30 | 6.39 | 6.22 | 6.38 | 6.38 | 74,200 |
| Apr 08, 2024 | 6.48 | 6.53 | 6.19 | 6.28 | 6.28 | 139,600 |
| Apr 05, 2024 | 6.39 | 6.53 | 6.32 | 6.43 | 6.43 | 57,400 |
| Apr 04, 2024 | 6.61 | 6.71 | 6.32 | 6.38 | 6.38 | 86,900 |
| Apr 03, 2024 | 6.42 | 6.64 | 6.37 | 6.60 | 6.60 | 65,400 |
| Apr 02, 2024 | 6.57 | 6.57 | 6.36 | 6.45 | 6.45 | 97,600 |
| Apr 01, 2024 | 6.81 | 6.81 | 6.48 | 6.73 | 6.73 | 78,200 |
| Mar 28, 2024 | 6.72 | 6.92 | 6.66 | 6.80 | 6.80 | 84,100 |
| Mar 27, 2024 | 6.59 | 6.72 | 6.54 | 6.72 | 6.72 | 83,800 |
| Mar 26, 2024 | 6.75 | 6.77 | 6.50 | 6.54 | 6.54 | 133,500 |
| Mar 25, 2024 | 6.57 | 6.82 | 6.45 | 6.74 | 6.74 | 167,000 |
| Mar 22, 2024 | 6.85 | 6.85 | 6.55 | 6.57 | 6.57 | 96,700 |
| Mar 21, 2024 | 7.02 | 7.03 | 6.80 | 6.82 | 6.82 | 112,300 |
| Mar 20, 2024 | 6.96 | 7.06 | 6.71 | 7.00 | 7.00 | 162,600 |
| Mar 19, 2024 | 7.07 | 7.14 | 6.90 | 6.98 | 6.98 | 138,300 |
| Mar 18, 2024 | 7.20 | 7.21 | 6.93 | 7.07 | 7.07 | 105,600 |
| Mar 15, 2024 | 7.09 | 7.38 | 6.96 | 7.15 | 7.15 | 353,400 |
| Mar 14, 2024 | 7.20 | 7.26 | 7.00 | 7.21 | 7.21 | 202,400 |
| Mar 13, 2024 | 6.81 | 7.38 | 6.52 | 7.17 | 7.17 | 710,900 |
| Mar 12, 2024 | 6.01 | 6.09 | 5.95 | 6.05 | 6.05 | 184,800 |
| Mar 11, 2024 | 6.28 | 6.34 | 5.89 | 6.03 | 6.03 | 157,100 |
| Mar 08, 2024 | 6.12 | 6.28 | 6.09 | 6.19 | 6.19 | 185,000 |
| Mar 07, 2024 | 6.21 | 6.29 | 6.00 | 6.06 | 6.06 | 226,900 |
| Mar 06, 2024 | 6.25 | 6.68 | 6.23 | 6.24 | 6.24 | 139,900 |
| Mar 05, 2024 | 6.43 | 6.47 | 6.07 | 6.17 | 6.17 | 347,100 |
| Mar 04, 2024 | 6.77 | 6.77 | 6.22 | 6.50 | 6.50 | 244,600 |
| Mar 01, 2024 | 6.37 | 6.77 | 6.37 | 6.68 | 6.68 | 311,400 |
| Feb 29, 2024 | 6.95 | 6.99 | 6.27 | 6.39 | 6.39 | 1,265,800 |
| Feb 28, 2024 | 7.81 | 7.86 | 7.63 | 7.72 | 7.72 | 120,600 |
| Feb 27, 2024 | 7.50 | 7.97 | 7.47 | 7.86 | 7.86 | 140,200 |
| Feb 26, 2024 | 7.23 | 7.48 | 7.23 | 7.44 | 7.44 | 45,700 |
| Feb 23, 2024 | 7.45 | 7.54 | 7.25 | 7.27 | 7.27 | 63,500 |
| Feb 22, 2024 | 7.30 | 7.57 | 7.18 | 7.49 | 7.49 | 131,300 |
| Feb 21, 2024 | 7.11 | 7.23 | 6.92 | 7.19 | 7.19 | 84,900 |
| Feb 20, 2024 | 7.36 | 7.46 | 7.12 | 7.15 | 7.15 | 74,700 |
| Feb 16, 2024 | 7.39 | 7.49 | 7.25 | 7.32 | 7.32 | 85,500 |
| Feb 15, 2024 | 7.45 | 7.58 | 7.32 | 7.45 | 7.45 | 132,300 |
| Feb 14, 2024 | 6.99 | 7.50 | 6.98 | 7.41 | 7.41 | 115,500 |
| Feb 13, 2024 | 7.17 | 7.49 | 6.81 | 6.82 | 6.82 | 117,200 |
| Feb 12, 2024 | 7.03 | 7.56 | 7.03 | 7.49 | 7.49 | 123,000 |
| Feb 09, 2024 | 7.09 | 7.30 | 7.00 | 7.29 | 7.29 | 64,200 |
| Feb 08, 2024 | 6.99 | 7.22 | 6.99 | 7.08 | 7.08 | 72,100 |
| Feb 07, 2024 | 7.44 | 7.44 | 6.91 | 7.04 | 7.04 | 91,900 |
| Feb 06, 2024 | 7.35 | 7.58 | 7.30 | 7.45 | 7.45 | 122,100 |
| Feb 05, 2024 | 7.09 | 7.47 | 6.91 | 7.37 | 7.37 | 87,000 |
| Feb 02, 2024 | 6.95 | 7.21 | 6.88 | 7.15 | 7.15 | 78,000 |
| Feb 01, 2024 | 6.96 | 7.08 | 6.88 | 7.04 | 7.04 | 44,500 |
| Jan 31, 2024 | 7.42 | 7.45 | 6.91 | 6.96 | 6.96 | 86,500 |
| Jan 30, 2024 | 7.40 | 7.51 | 7.24 | 7.40 | 7.40 | 55,400 |
| Jan 29, 2024 | 6.96 | 7.24 | 6.79 | 7.23 | 7.23 | 134,600 |
| Jan 26, 2024 | 7.09 | 7.23 | 6.92 | 6.98 | 6.98 | 43,200 |
| Jan 25, 2024 | 7.20 | 7.22 | 7.01 | 7.08 | 7.08 | 61,800 |
| Jan 24, 2024 | 7.76 | 7.76 | 7.13 | 7.14 | 7.14 | 89,700 |
| Jan 23, 2024 | 7.78 | 7.80 | 7.58 | 7.71 | 7.71 | 122,700 |
| Jan 22, 2024 | 7.54 | 7.79 | 7.52 | 7.76 | 7.76 | 122,500 |
| Jan 19, 2024 | 7.70 | 7.70 | 7.42 | 7.51 | 7.51 | 73,500 |
| Jan 18, 2024 | 7.47 | 7.76 | 7.39 | 7.65 | 7.65 | 108,500 |
| Jan 17, 2024 | 7.49 | 7.49 | 7.24 | 7.41 | 7.41 | 84,100 |
| Jan 16, 2024 | 7.14 | 7.69 | 7.09 | 7.55 | 7.55 | 192,700 |
| Jan 12, 2024 | 6.93 | 7.23 | 6.85 | 7.17 | 7.17 | 78,200 |
| Jan 11, 2024 | 6.98 | 6.98 | 6.54 | 6.81 | 6.81 | 185,700 |
| Jan 10, 2024 | 7.35 | 7.47 | 6.92 | 6.96 | 6.96 | 136,700 |
| Jan 09, 2024 | 7.00 | 7.65 | 6.92 | 7.44 | 7.44 | 396,100 |
| Jan 08, 2024 | 6.08 | 6.35 | 6.08 | 6.31 | 6.31 | 46,800 |
| Jan 05, 2024 | 6.06 | 6.27 | 5.97 | 6.09 | 6.09 | 72,300 |
| Jan 04, 2024 | 6.26 | 6.26 | 5.99 | 6.09 | 6.09 | 94,000 |
| Jan 03, 2024 | 6.74 | 6.82 | 6.09 | 6.18 | 6.18 | 127,700 |
| Jan 02, 2024 | 6.73 | 7.00 | 6.66 | 6.76 | 6.76 | 68,000 |
| Dec 29, 2023 | 7.12 | 7.18 | 6.73 | 6.79 | 6.79 | 235,500 |
| Dec 28, 2023 | 7.00 | 7.14 | 6.86 | 7.07 | 7.07 | 85,200 |
| Dec 27, 2023 | 6.67 | 7.09 | 6.54 | 6.94 | 6.94 | 128,500 |
| Dec 26, 2023 | 6.60 | 6.75 | 6.51 | 6.66 | 6.66 | 97,500 |
| Dec 22, 2023 | 6.66 | 6.68 | 6.45 | 6.56 | 6.56 | 68,300 |
| Dec 21, 2023 | 6.49 | 6.73 | 6.43 | 6.62 | 6.62 | 68,600 |
| Dec 20, 2023 | 6.63 | 6.74 | 6.38 | 6.42 | 6.42 | 127,200 |
| Dec 19, 2023 | 6.65 | 6.83 | 6.43 | 6.63 | 6.63 | 123,500 |
| Dec 18, 2023 | 6.17 | 6.69 | 6.05 | 6.55 | 6.55 | 90,800 |
| Dec 15, 2023 | 6.34 | 6.37 | 6.16 | 6.23 | 6.23 | 192,100 |
| Dec 14, 2023 | 6.47 | 6.83 | 6.19 | 6.32 | 6.32 | 134,100 |
| Dec 13, 2023 | 6.24 | 6.55 | 5.98 | 6.55 | 6.55 | 81,500 |
| Dec 12, 2023 | 6.39 | 6.39 | 5.99 | 6.24 | 6.24 | 49,000 |
| Dec 11, 2023 | 6.74 | 6.74 | 6.31 | 6.38 | 6.38 | 44,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.