CLP Holdings Limited (CLPHY)
OTCMKTS · Delayed Price · Currency is USD
10.04
+0.15 (1.52%)
Sep 3, 2026, 10:57 AM EST
CLPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 9.99 | 10.18 | 9.81 | 9.99 | 9.92 | 0.91% | 49,183 |
| Jul 15, 2026 | 9.85 | 9.91 | 9.85 | 9.90 | 9.83 | 0.10% | 48,323 |
| Jul 14, 2026 | 9.89 | 9.90 | 9.85 | 9.89 | 9.82 | 1.02% | 90,434 |
| Jul 13, 2026 | 10.10 | 10.10 | 9.78 | 9.79 | 9.72 | -0.81% | 73,298 |
| Jul 10, 2026 | 9.80 | 9.87 | 9.80 | 9.87 | 9.80 | 0.71% | 46,356 |
| Jul 9, 2026 | 10.05 | 10.07 | 9.76 | 9.80 | 9.73 | 1.34% | 78,652 |
| Jul 8, 2026 | 9.62 | 9.69 | 9.62 | 9.67 | 9.60 | 0.62% | 75,482 |
| Jul 7, 2026 | 9.56 | 9.62 | 9.56 | 9.61 | 9.54 | 0.84% | 109,773 |
| Jul 6, 2026 | 9.56 | 9.57 | 9.53 | 9.53 | 9.46 | 1.93% | 134,359 |
| Jul 2, 2026 | 9.42 | 9.60 | 9.33 | 9.35 | 9.28 | -0.95% | 102,819 |
| Jul 1, 2026 | 9.30 | 9.44 | 9.30 | 9.44 | 9.37 | 0.32% | 123,933 |
| Jun 30, 2026 | 9.52 | 9.55 | 9.33 | 9.41 | 9.34 | -0.95% | 114,484 |
| Jun 29, 2026 | 9.47 | 9.51 | 9.43 | 9.50 | 9.43 | 0.21% | 163,226 |
| Jun 26, 2026 | 9.44 | 9.48 | 9.42 | 9.48 | 9.41 | -0.94% | 120,138 |
| Jun 25, 2026 | 9.60 | 9.62 | 9.54 | 9.57 | 9.50 | 0.42% | 84,034 |
| Jun 24, 2026 | 9.54 | 9.56 | 9.48 | 9.53 | 9.46 | 1.38% | 163,258 |