CLP Holdings Limited (CLPHF)
OTCMKTS
· Delayed Price · Currency is USD
8.41
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Jun 5, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | - |
| Jun 4, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.83% | 2,549 |
| Jun 3, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.48% | 4,116 |
| Jun 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.36% | 407 |
| May 30, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.40 | 6.27% | 1,309 |
| May 29, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.90 | -5.67% | 132 |
| May 28, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.38 | -0.35% | 1,530 |
| May 27, 2025 | 8.76 | 8.76 | 8.49 | 8.49 | 8.41 | -0.18% | 1,026 |
| May 23, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | - | - |
| May 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | - | - |
| May 21, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.42 | 7.12% | 576 |
| May 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | - | 13,000 |
| May 19, 2025 | 8.43 | 8.44 | 7.94 | 7.94 | 7.86 | - | 10,158 |
| May 16, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | - | - |
| May 15, 2025 | 8.44 | 8.44 | 7.94 | 7.94 | 7.86 | -6.59% | 884 |
| May 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | -0.41% | 3,210 |
| May 13, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - | - |
| May 12, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - | - |
| May 9, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - | - |
| May 8, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - | - |
| May 7, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - | - |
| May 6, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | - | - |
| May 5, 2025 | 8.53 | 8.54 | 8.53 | 8.54 | 8.45 | -0.06% | 466 |
| May 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | - | - |
| May 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | - | - |
| Apr 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.46 | 1.24% | 500 |
| Apr 29, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - | - |
| Apr 28, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - | - |
| Apr 25, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - | - |
| Apr 24, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | - | 19,000 |
| Apr 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.35 | 11.43% | 4,295 |
| Apr 22, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | - |
| Apr 21, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | - |
| Apr 17, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | 11,500 |
| Apr 16, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | - |
| Apr 15, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | - |
| Apr 14, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | - |
| Apr 11, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | - | 15,500 |
| Apr 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -7.68% | 500 |
| Apr 9, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - | 4,000 |
| Apr 8, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - | - |
| Apr 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | 5.13% | 280 |
| Apr 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | - |
| Apr 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | - | - |
| Apr 2, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.72 | -5.45% | 111 |
| Apr 1, 2025 | 8.24 | 8.25 | 8.24 | 8.25 | 8.17 | 0.55% | 664 |
| Mar 31, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | - | - |
| Mar 28, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | - | - |
| Mar 27, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.13 | - | 13,500 |