CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.010
-0.010 (-0.98%)
Jun 18, 2025, 4:00 PM - Market closed
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.13% | 20,485 |
| May 27, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.90% | 5,789 |
| May 23, 2025 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | 2.00% | 1,647 |
| May 22, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | -2.28% | 4,588 |
| May 21, 2025 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | -0.69% | 26,940 |
| May 20, 2025 | 0.94 | 1.00 | 0.92 | 1.00 | 1.00 | 6.50% | 3,099 |
| May 19, 2025 | 0.96 | 1.01 | 0.94 | 0.94 | 0.94 | -2.19% | 42,931 |
| May 16, 2025 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -4.95% | 10,797 |
| May 15, 2025 | 0.96 | 1.04 | 0.96 | 1.01 | 1.01 | -0.98% | 8,670 |
| May 14, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,058 |
| May 13, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.88% | 12,596 |
| May 12, 2025 | 1.02 | 1.07 | 0.94 | 1.02 | 1.02 | 2.54% | 15,948 |
| May 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 142 |
| May 8, 2025 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | 3.78% | 3,069 |
| May 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 85 |
| May 6, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | -0.33% | 6,998 |
| May 5, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -3.46% | 3,777 |
| May 2, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 4.76% | 3,696 |
| May 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 413 |
| Apr 30, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.01% | 5,045 |
| Apr 29, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.86% | 2,616 |
| Apr 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.98% | 438 |
| Apr 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 47 |
| Apr 24, 2025 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 1,525 |
| Apr 23, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.28% | 4,942 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -5.95% | 2,817 |
| Apr 21, 2025 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 2,639 |
| Apr 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 11,968 |
| Apr 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.21% | 16,748 |
| Apr 15, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 8.76% | 28,796 |
| Apr 14, 2025 | 1.02 | 1.11 | 0.97 | 0.97 | 0.97 | -1.22% | 3,851 |
| Apr 11, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -0.81% | 12,776 |
| Apr 10, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -10.81% | 4,551 |
| Apr 9, 2025 | 0.97 | 1.11 | 0.97 | 1.11 | 1.11 | 8.82% | 43,423 |
| Apr 8, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -3.77% | 4,603 |