CLP Holdings Limited (CLPHY)
OTCMKTS · Delayed Price · Currency is USD
9.80
-0.10 (-1.01%)
Sep 25, 2026, 3:59 PM EST
CLPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.80 | 9.80 | 9.77 | 9.78 | - | -1.18% | 575 |
| Sep 24, 2026 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | 0.41% | 103,537 |
| Sep 23, 2026 | 9.48 | 10.21 | 9.48 | 9.86 | 9.86 | -0.80% | 80,842 |
| Sep 22, 2026 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.70% | 41,957 |
| Sep 21, 2026 | 9.84 | 10.01 | 9.77 | 10.01 | 10.01 | 0.70% | 64,203 |
| Sep 18, 2026 | 9.49 | 10.00 | 9.49 | 9.94 | 9.94 | 0.34% | 92,102 |
| Sep 17, 2026 | 10.03 | 10.17 | 9.86 | 9.91 | 9.91 | 0.06% | 63,519 |
| Sep 16, 2026 | 10.07 | 10.07 | 9.87 | 9.90 | 9.90 | 0.15% | 45,323 |
| Sep 15, 2026 | 9.99 | 10.17 | 9.80 | 9.89 | 9.89 | -1.15% | 91,393 |
| Sep 14, 2026 | 10.04 | 10.29 | 9.88 | 10.00 | 10.00 | -0.30% | 68,592 |
| Sep 11, 2026 | 10.16 | 10.16 | 10.02 | 10.03 | 10.03 | -1.18% | 32,919 |
| Sep 10, 2026 | 10.20 | 10.27 | 10.11 | 10.15 | 10.15 | 0.30% | 70,172 |
| Sep 9, 2026 | 10.04 | 10.13 | 9.99 | 10.12 | 10.12 | 2.02% | 37,838 |
| Sep 8, 2026 | 9.79 | 10.05 | 9.79 | 9.92 | 9.92 | -0.70% | 59,819 |
| Sep 4, 2026 | 9.85 | 10.18 | 9.85 | 9.99 | 9.99 | 1.63% | 94,036 |
| Sep 3, 2026 | 10.05 | 10.20 | 9.83 | 9.83 | 9.83 | 0.13% | 54,748 |
| Sep 2, 2026 | 10.22 | 10.22 | 9.89 | 9.89 | 9.82 | -1.20% | 61,145 |
| Sep 1, 2026 | 10.05 | 10.15 | 9.94 | 10.01 | 9.94 | -0.60% | 55,998 |
| Aug 31, 2026 | 10.18 | 10.30 | 10.06 | 10.07 | 10.00 | -0.20% | 51,055 |
| Aug 28, 2026 | 10.25 | 10.25 | 10.06 | 10.09 | 10.02 | -0.39% | 53,257 |
| Aug 27, 2026 | 10.06 | 10.29 | 10.06 | 10.13 | 10.06 | -0.10% | 51,900 |
| Aug 26, 2026 | 10.20 | 10.29 | 10.10 | 10.14 | 10.07 | 0.15% | 44,558 |
| Aug 25, 2026 | 10.05 | 10.25 | 10.05 | 10.13 | 10.05 | -0.34% | 24,486 |
| Aug 24, 2026 | 10.14 | 10.27 | 10.05 | 10.16 | 10.09 | -0.68% | 153,410 |
| Aug 21, 2026 | 10.44 | 10.44 | 10.18 | 10.23 | 10.16 | 0.79% | 41,347 |
| Aug 20, 2026 | 10.44 | 10.44 | 9.83 | 10.15 | 10.08 | 0.59% | 62,759 |
| Aug 19, 2026 | 10.00 | 10.14 | 10.00 | 10.09 | 10.02 | 0.30% | 38,500 |
| Aug 18, 2026 | 10.15 | 10.15 | 10.00 | 10.06 | 9.99 | - | 50,577 |
| Aug 17, 2026 | 10.01 | 10.40 | 10.01 | 10.06 | 9.99 | -0.89% | 58,186 |
| Aug 14, 2026 | 10.10 | 10.19 | 10.07 | 10.15 | 10.08 | 0.69% | 45,255 |
| Aug 13, 2026 | 10.02 | 10.08 | 10.02 | 10.08 | 10.01 | 1.00% | 35,695 |
| Aug 12, 2026 | 10.11 | 10.28 | 9.96 | 9.98 | 9.91 | -0.60% | 35,689 |
| Aug 11, 2026 | 10.14 | 10.24 | 9.99 | 10.04 | 9.97 | 0.85% | 39,964 |
| Aug 10, 2026 | 10.29 | 10.29 | 9.90 | 9.96 | 9.88 | -0.75% | 36,492 |
| Aug 7, 2026 | 9.90 | 10.11 | 9.90 | 10.03 | 9.96 | 2.24% | 95,080 |
| Aug 6, 2026 | 9.64 | 9.81 | 9.52 | 9.81 | 9.74 | - | 72,592 |
| Aug 5, 2026 | 9.95 | 10.00 | 9.76 | 9.81 | 9.74 | -0.97% | 29,491 |
| Aug 4, 2026 | 10.00 | 10.19 | 9.81 | 9.91 | 9.83 | -0.44% | 130,558 |
| Aug 3, 2026 | 9.88 | 9.95 | 9.88 | 9.95 | 9.88 | -0.60% | 43,374 |
| Jul 31, 2026 | 9.95 | 10.35 | 9.95 | 10.01 | 9.94 | 0.10% | 31,813 |
| Jul 30, 2026 | 9.98 | 10.25 | 9.98 | 10.00 | 9.93 | -0.20% | 50,087 |
| Jul 29, 2026 | 10.15 | 10.23 | 9.92 | 10.02 | 9.95 | - | 36,811 |
| Jul 28, 2026 | 10.09 | 10.11 | 9.89 | 10.02 | 9.95 | 1.47% | 60,280 |
| Jul 27, 2026 | 10.21 | 10.21 | 9.83 | 9.88 | 9.80 | -0.25% | 88,642 |
| Jul 24, 2026 | 10.07 | 10.24 | 9.90 | 9.90 | 9.83 | 0.30% | 47,229 |
| Jul 23, 2026 | 10.06 | 10.25 | 9.87 | 9.87 | 9.80 | -1.00% | 56,746 |
| Jul 22, 2026 | 9.92 | 9.97 | 9.89 | 9.97 | 9.90 | 1.32% | 54,694 |
| Jul 21, 2026 | 9.79 | 9.85 | 9.78 | 9.84 | 9.77 | 0.20% | 44,663 |
| Jul 20, 2026 | 9.79 | 9.87 | 9.79 | 9.82 | 9.75 | -1.11% | 48,813 |
| Jul 17, 2026 | 10.29 | 10.29 | 9.91 | 9.93 | 9.86 | -0.60% | 30,375 |