CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.030
-0.039 (-3.69%)
Sep 15, 2025, 4:00 PM EDT - Market closed
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -3.74% | - |
| Sep 12, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 9,210 |
| Sep 11, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 14,038 |
| Sep 10, 2025 | 1.00 | 1.09 | 0.99 | 1.02 | 1.02 | -1.92% | 42,596 |
| Sep 9, 2025 | 1.03 | 1.04 | 0.98 | 1.04 | 1.04 | - | 1,971 |
| Sep 8, 2025 | 1.04 | 1.06 | 0.97 | 1.04 | 1.04 | -2.16% | 18,372 |
| Sep 5, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 2.21% | 3,400 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -2.53% | 11,199 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.57% | 1,536 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.09% | 3,646 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.05% | 1,640 |
| Aug 28, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.87% | 2,922 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,409 |
| Aug 26, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 4,416 |
| Aug 25, 2025 | 1.00 | 1.05 | 0.96 | 1.03 | 1.03 | 1.98% | 8,235 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,749 |
| Aug 21, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 4.90% | 16,972 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.84% | 5,110 |
| Aug 19, 2025 | 0.91 | 1.02 | 0.91 | 0.99 | 0.99 | 8.80% | 48,157 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -2.60% | 7,465 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.29% | 1,208 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 363 |
| Aug 13, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.64% | 5,227 |
| Aug 12, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.09% | 6,554 |
| Aug 11, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.18% | 4,707 |
| Aug 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.80% | 22,202 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | 2,594 |
| Aug 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.01% | 1,544 |
| Aug 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.33% | 1,786 |
| Aug 4, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 1.01% | 3,690 |
| Aug 1, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 3.15% | 1,581 |
| Jul 31, 2025 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | -0.17% | 5,144 |
| Jul 30, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.63% | 507 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -4.66% | 12,268 |
| Jul 28, 2025 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.65% | 7,019 |
| Jul 25, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 11,393 |
| Jul 24, 2025 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -1.04% | 9,318 |
| Jul 23, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 1.05% | 14,695 |
| Jul 22, 2025 | 0.99 | 1.03 | 0.95 | 0.95 | 0.95 | -5.38% | 28,986 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 0.90% | 8,571 |
| Jul 18, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 6,815 |
| Jul 17, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | - | 7,498 |
| Jul 16, 2025 | 1.01 | 1.01 | 0.95 | 1.00 | 1.00 | -1.96% | 6,924 |
| Jul 15, 2025 | 1.00 | 1.03 | 0.94 | 1.02 | 1.02 | 2.00% | 51,160 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.69% | 8,253 |
| Jul 11, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 4.94% | 12,209 |
| Jul 10, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.30% | 8,630 |
| Jul 9, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.07% | 20,021 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.24% | 2,159 |
| Jul 7, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.73% | 2,559 |