CLP Holdings Limited (CLPHY)
OTCMKTS · Delayed Price · Currency is USD
9.79
+0.06 (0.62%)
Feb 11, 2026, 3:50 PM EST
CLP Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 0.92% | 47,403 |
| Feb 10, 2026 | 10.04 | 10.04 | 9.71 | 9.73 | 9.73 | -1.22% | 73,702 |
| Feb 9, 2026 | 9.90 | 10.12 | 9.77 | 9.85 | 9.85 | 0.61% | 128,537 |
| Feb 6, 2026 | 9.70 | 9.89 | 9.70 | 9.79 | 9.79 | 0.93% | 42,915 |
| Feb 5, 2026 | 10.08 | 10.08 | 9.66 | 9.70 | 9.70 | 1.27% | 61,881 |
| Feb 4, 2026 | 9.60 | 9.66 | 9.56 | 9.58 | 9.58 | 0.19% | 51,528 |
| Feb 3, 2026 | 9.53 | 9.57 | 9.51 | 9.56 | 9.56 | 0.74% | 57,234 |
| Feb 2, 2026 | 9.53 | 9.64 | 9.44 | 9.49 | 9.49 | - | 46,242 |
| Jan 30, 2026 | 9.49 | 9.51 | 9.47 | 9.49 | 9.49 | -1.04% | 39,194 |
| Jan 29, 2026 | 9.61 | 9.61 | 9.55 | 9.59 | 9.59 | 0.63% | 35,248 |
| Jan 28, 2026 | 9.52 | 9.57 | 9.52 | 9.53 | 9.53 | -0.15% | 49,978 |
| Jan 27, 2026 | 9.60 | 9.66 | 9.54 | 9.54 | 9.54 | -0.27% | 38,516 |
| Jan 26, 2026 | 9.47 | 9.66 | 9.47 | 9.57 | 9.57 | 1.59% | 37,205 |
| Jan 23, 2026 | 9.50 | 9.63 | 9.42 | 9.42 | 9.42 | -0.95% | 29,292 |
| Jan 22, 2026 | 9.53 | 9.58 | 9.44 | 9.51 | 9.51 | 1.06% | 55,805 |
| Jan 21, 2026 | 9.39 | 9.45 | 9.37 | 9.41 | 9.41 | 1.51% | 38,763 |
| Jan 20, 2026 | 9.55 | 9.55 | 9.27 | 9.27 | 9.27 | -0.22% | 87,603 |
| Jan 16, 2026 | 8.97 | 9.32 | 8.97 | 9.29 | 9.29 | 0.87% | 50,403 |
| Jan 15, 2026 | 9.20 | 9.30 | 9.19 | 9.21 | 9.21 | -0.22% | 162,751 |
| Jan 14, 2026 | 9.40 | 9.40 | 9.21 | 9.23 | 9.23 | -0.11% | 41,870 |
| Jan 13, 2026 | 8.88 | 9.37 | 8.88 | 9.24 | 9.24 | 0.54% | 52,895 |
| Jan 12, 2026 | 9.40 | 9.40 | 9.17 | 9.19 | 9.19 | 0.66% | 50,002 |
| Jan 9, 2026 | 9.23 | 9.35 | 9.08 | 9.13 | 9.13 | -0.22% | 48,164 |
| Jan 8, 2026 | 9.26 | 9.40 | 9.12 | 9.15 | 9.15 | -1.93% | 39,885 |
| Jan 7, 2026 | 8.95 | 9.36 | 8.95 | 9.33 | 9.33 | 2.30% | 36,896 |
| Jan 6, 2026 | 8.80 | 9.12 | 8.80 | 9.12 | 9.12 | 1.00% | 54,857 |
| Jan 5, 2026 | 9.19 | 9.34 | 9.03 | 9.03 | 9.03 | 0.33% | 82,250 |
| Jan 2, 2026 | 9.12 | 9.25 | 9.00 | 9.00 | 9.00 | -0.11% | 53,447 |
| Dec 31, 2025 | 8.94 | 9.01 | 8.66 | 9.01 | 9.01 | 0.22% | 46,669 |
| Dec 30, 2025 | 8.63 | 9.31 | 8.63 | 8.99 | 8.99 | -0.22% | 81,716 |
| Dec 29, 2025 | 9.20 | 9.20 | 8.92 | 9.01 | 9.01 | -0.55% | 139,475 |
| Dec 26, 2025 | 9.03 | 9.33 | 9.03 | 9.06 | 9.06 | -1.31% | 51,274 |
| Dec 24, 2025 | 9.33 | 9.33 | 9.02 | 9.18 | 9.18 | 2.00% | 20,937 |
| Dec 23, 2025 | 9.27 | 9.27 | 8.93 | 9.00 | 9.00 | 1.35% | 54,376 |
| Dec 22, 2025 | 9.01 | 9.15 | 8.87 | 8.88 | 8.88 | 0.11% | 66,963 |
| Dec 19, 2025 | 8.50 | 9.15 | 8.50 | 8.87 | 8.87 | -0.34% | 85,787 |
| Dec 18, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 0.56% | 54,088 |
| Dec 17, 2025 | 8.95 | 9.05 | 8.84 | 8.85 | 8.85 | -0.56% | 62,471 |
| Dec 16, 2025 | 8.84 | 8.90 | 8.81 | 8.90 | 8.90 | 0.68% | 116,053 |
| Dec 15, 2025 | 8.94 | 9.05 | 8.80 | 8.84 | 8.84 | 1.26% | 81,233 |
| Dec 12, 2025 | 8.38 | 8.75 | 8.38 | 8.73 | 8.73 | -1.13% | 64,772 |
| Dec 11, 2025 | 8.82 | 8.90 | 8.76 | 8.83 | 8.83 | 1.26% | 65,834 |
| Dec 10, 2025 | 8.67 | 8.73 | 8.67 | 8.72 | 8.72 | 1.16% | 64,248 |
| Dec 9, 2025 | 8.60 | 8.90 | 8.60 | 8.62 | 8.62 | -1.69% | 80,750 |
| Dec 8, 2025 | 8.75 | 9.00 | 8.69 | 8.77 | 8.77 | -0.93% | 67,306 |
| Dec 5, 2025 | 8.45 | 9.05 | 8.45 | 8.85 | 8.85 | -0.56% | 44,961 |
| Dec 4, 2025 | 8.95 | 8.95 | 8.81 | 8.90 | 8.90 | 1.92% | 188,826 |
| Dec 3, 2025 | 8.42 | 8.83 | 8.42 | 8.73 | 8.73 | -1.11% | 42,696 |
| Dec 2, 2025 | 8.92 | 8.92 | 8.76 | 8.83 | 8.76 | -0.34% | 58,424 |
| Dec 1, 2025 | 9.05 | 9.05 | 8.42 | 8.86 | 8.79 | - | 74,547 |