CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9304
+0.0253 (2.80%)
At close: Aug 8, 2025, 4:00 PM
0.9400
+0.0096 (1.03%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.45% | 4,522 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.58% | 1,967 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 6,568 |
| Jun 30, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 0.87% | 1,502 |
| Jun 27, 2025 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | -2.95% | 7,415 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 2.14% | 7,134 |
| Jun 25, 2025 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -4.26% | 37,124 |
| Jun 24, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.87% | 752 |
| Jun 23, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 1,437 |
| Jun 20, 2025 | 0.98 | 1.04 | 0.95 | 1.00 | 1.00 | -0.99% | 5,093 |
| Jun 18, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 4,152 |
| Jun 17, 2025 | 1.03 | 1.08 | 0.93 | 1.02 | 1.02 | - | 44,437 |
| Jun 16, 2025 | 0.94 | 1.04 | 0.92 | 1.02 | 1.02 | 11.62% | 40,427 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -3.81% | 36,277 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.78% | 1,733 |
| Jun 11, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.30% | 2,942 |
| Jun 10, 2025 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | -0.26% | 8,862 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.28% | 272 |
| Jun 6, 2025 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | 2.12% | 25,394 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 2,325 |
| Jun 4, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -3.17% | 13,643 |
| Jun 3, 2025 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 2.16% | 8,134 |
| Jun 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -2.09% | 1,478 |
| May 30, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01% | 4,193 |
| May 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.99% | 655 |