CLP Holdings Limited (CLPHY)
OTCMKTS
· Delayed Price · Currency is USD
8.67
-0.03 (-0.31%)
May 9, 2025, 3:35 PM EDT
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.66 | 8.81 | 8.51 | 8.70 | 8.70 | 0.93% | 65,614 |
| May 7, 2025 | 8.66 | 8.75 | 8.56 | 8.62 | 8.62 | -1.26% | 58,563 |
| May 6, 2025 | 8.90 | 8.90 | 8.36 | 8.73 | 8.73 | 1.22% | 169,526 |
| May 5, 2025 | 8.85 | 8.85 | 8.27 | 8.63 | 8.63 | 0.76% | 90,279 |
| May 2, 2025 | 8.59 | 8.65 | 8.56 | 8.56 | 8.56 | 0.71% | 43,532 |
| May 1, 2025 | 8.68 | 8.79 | 8.49 | 8.50 | 8.50 | 0.24% | 90,900 |
| Apr 30, 2025 | 8.55 | 8.85 | 8.46 | 8.48 | 8.48 | -1.97% | 45,398 |
| Apr 29, 2025 | 8.56 | 8.85 | 8.50 | 8.65 | 8.65 | 0.93% | 55,185 |
| Apr 28, 2025 | 8.51 | 8.78 | 8.48 | 8.57 | 8.57 | 0.82% | 50,616 |
| Apr 25, 2025 | 8.71 | 8.71 | 8.42 | 8.50 | 8.50 | - | 29,683 |
| Apr 24, 2025 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 1.80% | 69,699 |
| Apr 23, 2025 | 8.09 | 8.44 | 8.09 | 8.35 | 8.35 | -0.36% | 45,130 |
| Apr 22, 2025 | 8.10 | 8.50 | 8.10 | 8.38 | 8.38 | 0.54% | 86,566 |
| Apr 21, 2025 | 8.27 | 8.44 | 8.13 | 8.34 | 8.34 | -0.18% | 64,170 |
| Apr 17, 2025 | 8.01 | 8.39 | 8.01 | 8.35 | 8.35 | - | 61,418 |
| Apr 16, 2025 | 7.99 | 8.50 | 7.99 | 8.35 | 8.35 | 1.58% | 61,046 |
| Apr 15, 2025 | 8.17 | 8.22 | 8.03 | 8.22 | 8.22 | 1.36% | 119,758 |
| Apr 14, 2025 | 8.00 | 8.43 | 8.00 | 8.11 | 8.11 | -0.12% | 116,358 |
| Apr 11, 2025 | 7.91 | 8.20 | 7.76 | 8.12 | 8.12 | 1.50% | 363,847 |
| Apr 10, 2025 | 8.40 | 8.40 | 7.76 | 8.00 | 8.00 | - | 229,643 |
| Apr 9, 2025 | 7.74 | 8.12 | 7.74 | 8.00 | 8.00 | -0.37% | 173,922 |
| Apr 8, 2025 | 7.85 | 8.08 | 7.80 | 8.03 | 8.03 | -0.50% | 145,984 |
| Apr 7, 2025 | 8.60 | 8.60 | 8.03 | 8.07 | 8.07 | 2.02% | 184,006 |
| Apr 4, 2025 | 7.89 | 8.16 | 7.86 | 7.91 | 7.91 | -2.47% | 86,858 |
| Apr 3, 2025 | 8.03 | 8.18 | 7.90 | 8.11 | 8.11 | 0.37% | 118,322 |
| Apr 2, 2025 | 8.20 | 8.20 | 8.05 | 8.08 | 8.08 | -1.22% | 600,808 |
| Apr 1, 2025 | 8.20 | 8.25 | 8.14 | 8.18 | 8.18 | 1.11% | 1,074,096 |
| Mar 31, 2025 | 8.10 | 8.15 | 8.05 | 8.09 | 8.09 | 0.12% | 101,459 |
| Mar 28, 2025 | 8.48 | 8.48 | 8.06 | 8.08 | 8.08 | -1.46% | 77,088 |
| Mar 27, 2025 | 8.18 | 8.20 | 8.06 | 8.20 | 8.20 | 1.86% | 107,380 |
| Mar 26, 2025 | 8.08 | 8.15 | 8.01 | 8.05 | 8.05 | -0.62% | 77,316 |
| Mar 25, 2025 | 8.15 | 8.15 | 8.04 | 8.10 | 8.10 | -0.61% | 55,409 |
| Mar 24, 2025 | 8.04 | 8.21 | 8.04 | 8.15 | 8.15 | 0.37% | 132,219 |
| Mar 21, 2025 | 8.02 | 8.15 | 8.02 | 8.12 | 8.12 | 0.37% | 109,815 |
| Mar 20, 2025 | 8.02 | 8.17 | 8.02 | 8.09 | 8.09 | -0.25% | 43,175 |
| Mar 19, 2025 | 8.04 | 8.18 | 8.04 | 8.11 | 8.11 | - | 120,103 |
| Mar 18, 2025 | 8.04 | 8.25 | 8.04 | 8.11 | 8.11 | -0.49% | 135,391 |
| Mar 17, 2025 | 8.15 | 8.19 | 8.06 | 8.15 | 8.15 | -0.49% | 102,455 |
| Mar 14, 2025 | 8.17 | 8.19 | 8.03 | 8.19 | 8.19 | - | 76,845 |
| Mar 13, 2025 | 8.19 | 8.20 | 8.07 | 8.19 | 8.19 | 1.36% | 96,027 |
| Mar 12, 2025 | 8.00 | 8.20 | 8.00 | 8.08 | 8.08 | -1.10% | 171,280 |
| Mar 11, 2025 | 7.95 | 8.25 | 7.95 | 8.17 | 8.17 | 0.62% | 104,144 |
| Mar 10, 2025 | 8.30 | 8.30 | 8.10 | 8.12 | 8.12 | -2.99% | 128,438 |
| Mar 7, 2025 | 8.40 | 8.49 | 8.30 | 8.37 | 8.21 | 0.24% | 519,633 |
| Mar 6, 2025 | 8.38 | 8.48 | 8.34 | 8.35 | 8.19 | -0.77% | 503,264 |
| Mar 5, 2025 | 8.46 | 8.46 | 8.26 | 8.42 | 8.25 | 1.39% | 57,988 |
| Mar 4, 2025 | 8.10 | 8.30 | 8.10 | 8.30 | 8.14 | 0.86% | 86,541 |
| Mar 3, 2025 | 8.23 | 8.30 | 8.18 | 8.23 | 8.07 | 0.60% | 103,213 |
| Feb 28, 2025 | 8.00 | 8.38 | 8.00 | 8.18 | 8.02 | - | 87,995 |
| Feb 27, 2025 | 8.38 | 8.38 | 8.18 | 8.18 | 8.02 | -2.39% | 59,879 |