CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9450
+0.0470 (5.23%)
At close: Nov 26, 2025, 4:00 PM EST
0.9152
-0.0298 (-3.15%)
After-hours: Nov 26, 2025, 4:10 PM EST
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 5.23% | 23,470 |
| Nov 25, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -1.97% | 5,153 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -9.31% | 15,850 |
| Nov 21, 2025 | 0.85 | 1.01 | 0.84 | 1.01 | 1.01 | 19.53% | 155,590 |
| Nov 20, 2025 | 0.85 | 0.91 | 0.85 | 0.85 | 0.85 | -6.10% | 15,102 |
| Nov 19, 2025 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 5.86% | 14,310 |
| Nov 18, 2025 | 0.84 | 0.93 | 0.84 | 0.85 | 0.85 | 0.71% | 7,784 |
| Nov 17, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | 0.13% | 2,847 |
| Nov 14, 2025 | 0.84 | 0.90 | 0.84 | 0.84 | 0.84 | -1.43% | 5,834 |
| Nov 13, 2025 | 0.84 | 0.96 | 0.84 | 0.86 | 0.86 | -2.82% | 168,465 |
| Nov 12, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 1,272 |
| Nov 11, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | 0.86 | -1.83% | 9,462 |
| Nov 10, 2025 | 0.88 | 0.91 | 0.85 | 0.88 | 0.88 | -0.47% | 12,576 |
| Nov 7, 2025 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | 0.01% | 13,346 |
| Nov 6, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 5,207 |
| Nov 5, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.51% | 3,367 |
| Nov 4, 2025 | 0.84 | 0.90 | 0.84 | 0.84 | 0.84 | -3.40% | 25,796 |
| Nov 3, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -3.32% | 18,323 |
| Oct 31, 2025 | 0.90 | 0.93 | 0.87 | 0.90 | 0.90 | 2.52% | 21,040 |
| Oct 30, 2025 | 0.86 | 0.94 | 0.86 | 0.88 | 0.88 | 2.01% | 158,663 |
| Oct 29, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.21% | 17,478 |
| Oct 28, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -2.00% | 75,757 |
| Oct 27, 2025 | 0.92 | 0.93 | 0.82 | 0.88 | 0.88 | -8.33% | 283,220 |
| Oct 24, 2025 | 1.03 | 1.05 | 0.89 | 0.96 | 0.96 | 3.78% | 3,646,495 |
| Oct 23, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.54% | 22,325 |
| Oct 22, 2025 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -1.59% | 32,959 |
| Oct 21, 2025 | 0.94 | 1.00 | 0.94 | 0.95 | 0.95 | -0.53% | 23,726 |
| Oct 20, 2025 | 1.22 | 1.22 | 0.89 | 0.95 | 0.95 | -22.13% | 222,328 |
| Oct 17, 2025 | 1.30 | 1.33 | 1.21 | 1.22 | 1.22 | -24.69% | 131,911 |
| Oct 16, 2025 | 1.19 | 1.88 | 1.13 | 1.62 | 1.62 | 35.56% | 1,477,130 |
| Oct 15, 2025 | 1.09 | 1.23 | 1.09 | 1.20 | 1.20 | 12.74% | 55,971 |
| Oct 14, 2025 | 1.01 | 1.10 | 1.01 | 1.06 | 1.06 | -3.64% | 1,947 |
| Oct 13, 2025 | 1.00 | 1.12 | 1.00 | 1.10 | 1.10 | 12.19% | 31,632 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -1.09% | 8,292 |
| Oct 9, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.81% | 3,554 |
| Oct 8, 2025 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | - | 9,233 |
| Oct 7, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | - | 5,816 |
| Oct 6, 2025 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 11,197 |
| Oct 3, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 29,482 |
| Oct 2, 2025 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -3.73% | 2,345 |
| Oct 1, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -2.24% | 6,299 |
| Sep 30, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | 2,945 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 6,184 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.31% | 4,045 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.70% | 12,483 |
| Sep 24, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 2,535 |
| Sep 23, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.81% | 5,818 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -1.96% | 10,855 |
| Sep 19, 2025 | 1.06 | 1.07 | 0.99 | 1.07 | 1.07 | 0.94% | 36,513 |
| Sep 18, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 6,586 |