Want to see CLPHY full AI Analyst Report?
CLP Holdings (CLPHY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +2.27% | 0 | 0.00 |
| Oct 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.16% | 0 | 0.00 |
| Oct 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.33% | 0 | 0.00 |
| Oct 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | +0.78% | 0 | 0.00 |
| Oct 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +1.21% | 0 | 0.00 |
| Oct 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | +0.13% | 0 | 0.00 |
| Oct 22, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.52% | 0 | 0.00 |
| Oct 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.05% | 0 | 0.00 |
| Oct 20, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.91% | 0 | 0.00 |
| Oct 19, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.01% | 0 | 0.00 |
| Oct 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.33% | 0 | 0.00 |
| Oct 15, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | +0.93% | 0 | 0.00 |
| Oct 14, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -1.67% | 0 | 0.00 |
| Oct 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | +0.90% | 0 | 0.00 |
| Oct 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.39% | 0 | 0.00 |
| Oct 09, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | +1.32% | 68,704 | 1.93 |
| Oct 08, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.06% | 0 | 0.00 |
| Oct 07, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | +0.19% | 0 | 0.00 |
| Oct 06, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | +0.33% | 0 | 0.00 |
| Oct 05, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.13% | 0 | 0.00 |
| Oct 02, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.25% | 0 | 0.00 |
| Oct 01, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | +0.27% | 0 | 0.00 |
| Sep 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.09% | 0 | 0.00 |
| Sep 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | +0.32% | 0 | 0.00 |
| Sep 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.44% | 0 | 0.00 |
| Sep 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.14% | 0 | 0.00 |
| Sep 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.72% | 0 | 0.00 |
| Sep 22, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | +0.04% | 0 | 0.00 |
| Sep 21, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | +0.52% | 0 | 0.00 |
| Sep 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.38% | 0 | 0.00 |
| Sep 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.46% | 0 | 0.00 |
| Sep 16, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | +0.84% | 45,323 | 0.69 |
| Sep 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.79% | 0 | 0.00 |
| Sep 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.33% | 0 | 0.00 |
| Sep 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.10% | 0 | 0.00 |
| Sep 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | +0.39% | 0 | 0.00 |
| Sep 09, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | +2.33% | 0 | 0.00 |
| Sep 08, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.01% | 0 | 0.00 |
| Sep 07, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | +0.84% | 94,036 | 1.14 |
| Sep 03, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +0.77% | 54,748 | 0.65 |
| Sep 02, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.70 | -1.62% | 61,145 | 0.72 |
| Sep 01, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.86 | -1.09% | 55,998 | 0.65 |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | +0.01% | 51,055 | 0.59 |
| Aug 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.96 | -0.20% | 53,257 | 0.60 |
| Aug 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.98 | +0.12% | 51,900 | 0.58 |
| Aug 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.97 | -0.07% | 44,558 | 0.50 |
| Aug 25, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.98 | -0.22% | 24,486 | 0.27 |
| Aug 24, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.00 | -1.01% | 153,410 | 1.72 |