CLP Holdings Limited (CLPHY)
OTCMKTS
· Delayed Price · Currency is USD
8.41
-0.05 (-0.53%)
Jun 27, 2025, 3:56 PM EDT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.12 | 8.77 | 8.12 | 8.47 | - | 0.12% | 6,248 |
| Jun 26, 2025 | 8.47 | 8.67 | 8.23 | 8.46 | 8.46 | 1.12% | 33,703 |
| Jun 25, 2025 | 8.45 | 8.51 | 8.36 | 8.36 | 8.36 | -0.52% | 30,835 |
| Jun 24, 2025 | 8.77 | 8.77 | 8.26 | 8.41 | 8.41 | 0.72% | 38,630 |
| Jun 23, 2025 | 8.52 | 8.52 | 8.26 | 8.35 | 8.35 | -2.05% | 68,425 |
| Jun 20, 2025 | 8.33 | 8.54 | 8.11 | 8.52 | 8.52 | 3.15% | 68,174 |
| Jun 18, 2025 | 8.34 | 8.38 | 8.11 | 8.26 | 8.26 | -1.43% | 67,317 |
| Jun 17, 2025 | 8.44 | 8.62 | 8.34 | 8.38 | 8.38 | 0.36% | 58,150 |
| Jun 16, 2025 | 8.43 | 8.61 | 8.35 | 8.35 | 8.35 | 0.12% | 47,236 |
| Jun 13, 2025 | 8.20 | 8.60 | 8.20 | 8.34 | 8.34 | 0.12% | 34,068 |
| Jun 12, 2025 | 8.40 | 8.59 | 8.20 | 8.33 | 8.33 | -0.36% | 49,257 |
| Jun 11, 2025 | 8.33 | 8.44 | 8.24 | 8.36 | 8.36 | -0.29% | 48,791 |
| Jun 10, 2025 | 8.29 | 8.42 | 8.19 | 8.38 | 8.38 | -0.07% | 66,166 |
| Jun 9, 2025 | 8.09 | 8.40 | 8.09 | 8.39 | 8.39 | 0.30% | 68,702 |
| Jun 6, 2025 | 8.31 | 8.49 | 8.31 | 8.37 | 8.37 | -0.08% | 32,365 |
| Jun 5, 2025 | 8.13 | 8.43 | 8.13 | 8.37 | 8.37 | 0.14% | 86,653 |
| Jun 4, 2025 | 8.32 | 8.41 | 8.16 | 8.36 | 8.36 | -1.65% | 43,060 |
| Jun 3, 2025 | 8.36 | 8.50 | 8.36 | 8.50 | 8.50 | 0.35% | 51,059 |
| Jun 2, 2025 | 8.50 | 8.50 | 8.40 | 8.47 | 8.39 | -0.35% | 59,992 |
| May 30, 2025 | 8.50 | 8.50 | 8.19 | 8.50 | 8.42 | 0.12% | 43,076 |
| May 29, 2025 | 8.34 | 8.58 | 8.34 | 8.49 | 8.41 | 0.38% | 58,823 |
| May 28, 2025 | 8.46 | 8.46 | 8.29 | 8.46 | 8.38 | -1.19% | 62,225 |
| May 27, 2025 | 8.55 | 8.76 | 8.33 | 8.56 | 8.48 | 0.35% | 69,951 |
| May 23, 2025 | 8.76 | 8.80 | 8.15 | 8.53 | 8.45 | 0.12% | 39,936 |
| May 22, 2025 | 8.51 | 8.81 | 8.41 | 8.52 | 8.44 | -0.35% | 70,186 |
| May 21, 2025 | 8.39 | 8.61 | 8.19 | 8.55 | 8.47 | 0.71% | 48,057 |
| May 20, 2025 | 8.45 | 8.60 | 8.43 | 8.49 | 8.41 | 0.59% | 60,009 |
| May 19, 2025 | 8.43 | 8.93 | 8.26 | 8.44 | 8.36 | -0.59% | 95,255 |
| May 16, 2025 | 8.43 | 8.72 | 8.14 | 8.49 | 8.41 | 0.83% | 53,191 |
| May 15, 2025 | 8.11 | 8.77 | 8.11 | 8.42 | 8.34 | -1.98% | 60,526 |
| May 14, 2025 | 8.18 | 8.80 | 8.18 | 8.59 | 8.51 | 0.32% | 56,252 |
| May 13, 2025 | 8.22 | 8.79 | 8.22 | 8.56 | 8.48 | -1.35% | 64,419 |
| May 12, 2025 | 8.64 | 8.86 | 8.41 | 8.68 | 8.60 | 1.28% | 61,436 |
| May 9, 2025 | 9.04 | 9.04 | 8.37 | 8.57 | 8.49 | -1.49% | 43,581 |
| May 8, 2025 | 8.66 | 8.81 | 8.51 | 8.70 | 8.62 | 0.93% | 65,614 |
| May 7, 2025 | 8.66 | 8.75 | 8.56 | 8.62 | 8.54 | -1.26% | 58,563 |
| May 6, 2025 | 8.90 | 8.90 | 8.36 | 8.73 | 8.65 | 1.22% | 169,526 |
| May 5, 2025 | 8.85 | 8.85 | 8.27 | 8.63 | 8.54 | 0.76% | 90,279 |
| May 2, 2025 | 8.59 | 8.65 | 8.56 | 8.56 | 8.48 | 0.71% | 43,532 |
| May 1, 2025 | 8.68 | 8.79 | 8.49 | 8.50 | 8.42 | 0.24% | 90,900 |
| Apr 30, 2025 | 8.55 | 8.85 | 8.46 | 8.48 | 8.40 | -1.97% | 45,398 |
| Apr 29, 2025 | 8.56 | 8.85 | 8.50 | 8.65 | 8.57 | 0.93% | 55,185 |
| Apr 28, 2025 | 8.51 | 8.78 | 8.48 | 8.57 | 8.49 | 0.82% | 50,616 |
| Apr 25, 2025 | 8.71 | 8.71 | 8.42 | 8.50 | 8.42 | - | 29,683 |
| Apr 24, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.42 | 1.80% | 69,699 |
| Apr 23, 2025 | 8.09 | 8.44 | 8.09 | 8.35 | 8.27 | -0.36% | 45,130 |
| Apr 22, 2025 | 8.10 | 8.50 | 8.10 | 8.38 | 8.30 | 0.54% | 86,566 |
| Apr 21, 2025 | 8.27 | 8.44 | 8.13 | 8.34 | 8.26 | -0.18% | 64,170 |
| Apr 17, 2025 | 8.01 | 8.39 | 8.01 | 8.35 | 8.27 | - | 61,418 |
| Apr 16, 2025 | 7.99 | 8.50 | 7.99 | 8.35 | 8.27 | 1.58% | 61,046 |