CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	1.37	1.70	1.36	1.57	1.57	14.51%	270,536
Oct 31, 2024	1.45	1.49	1.37	1.37	1.37	-5.84%	42,254
Oct 30, 2024	1.51	1.51	1.43	1.46	1.46	-3.58%	45,666
Oct 29, 2024	1.42	1.54	1.41	1.51	1.51	7.86%	101,014
Oct 28, 2024	1.36	1.40	1.36	1.40	1.40	2.94%	12,747
Oct 25, 2024	1.40	1.40	1.34	1.36	1.36	-2.16%	5,467
Oct 24, 2024	1.44	1.44	1.38	1.39	1.39	-1.14%	14,202
Oct 23, 2024	1.45	1.45	1.40	1.41	1.41	-1.68%	40,272
Oct 22, 2024	1.39	1.45	1.39	1.43	1.43	2.88%	43,469
Oct 21, 2024	1.40	1.41	1.37	1.39	1.39	1.46%	19,536
Oct 18, 2024	1.35	1.43	1.33	1.37	1.37	2.24%	75,623
Oct 17, 2024	1.36	1.37	1.32	1.34	1.34	-2.19%	13,982
Oct 16, 2024	1.38	1.38	1.36	1.37	1.37	-1.44%	16,380
Oct 15, 2024	1.38	1.40	1.37	1.39	1.39	0.72%	9,837
Oct 14, 2024	1.40	1.40	1.38	1.38	1.38	-1.43%	18,109
Oct 11, 2024	1.39	1.41	1.37	1.40	1.40	-0.71%	7,363
Oct 10, 2024	1.42	1.43	1.41	1.41	1.41	-1.40%	7,079
Oct 9, 2024	1.40	1.43	1.40	1.43	1.43	1.42%	16,744
Oct 8, 2024	1.43	1.43	1.35	1.41	1.41	-2.76%	34,456
Oct 7, 2024	1.44	1.48	1.43	1.45	1.45	2.11%	29,429
Oct 4, 2024	1.44	1.45	1.41	1.42	1.42	0.71%	25,804
Oct 3, 2024	1.42	1.44	1.41	1.41	1.41	-3.42%	22,658
Oct 2, 2024	1.43	1.50	1.43	1.46	1.46	3.55%	41,100
Oct 1, 2024	1.40	1.45	1.40	1.41	1.41	0.71%	38,960
Sep 30, 2024	1.41	1.43	1.39	1.40	1.40	-	27,224
Sep 27, 2024	1.42	1.42	1.40	1.40	1.40	1.82%	9,773
Sep 26, 2024	1.38	1.38	1.37	1.38	1.38	-0.36%	6,327
Sep 25, 2024	1.39	1.39	1.38	1.38	1.38	0.73%	5,413
Sep 24, 2024	1.34	1.43	1.27	1.37	1.37	1.48%	69,899
Sep 23, 2024	1.39	1.42	1.34	1.35	1.35	-0.74%	23,963
Sep 20, 2024	1.35	1.38	1.35	1.36	1.36	-0.37%	7,166
Sep 19, 2024	1.37	1.38	1.35	1.37	1.37	-1.09%	11,184
Sep 18, 2024	1.33	1.42	1.33	1.38	1.38	-0.72%	15,552
Sep 17, 2024	1.39	1.40	1.23	1.39	1.39	0.72%	29,986
Sep 16, 2024	1.36	1.39	1.30	1.38	1.38	2.99%	24,263
Sep 13, 2024	1.30	1.36	1.26	1.34	1.34	3.08%	60,944
Sep 12, 2024	1.30	1.30	1.25	1.30	1.30	0.78%	48,761
Sep 11, 2024	1.21	1.30	1.19	1.29	1.29	10.26%	39,479
Sep 10, 2024	1.19	1.21	1.01	1.17	1.17	-2.50%	25,542
Sep 9, 2024	1.20	1.28	1.18	1.20	1.20	0.84%	29,545
Sep 6, 2024	1.26	1.26	1.19	1.19	1.19	-5.56%	9,793
Sep 5, 2024	1.25	1.26	1.21	1.26	1.26	-0.79%	22,104
Sep 4, 2024	1.24	1.27	1.20	1.27	1.27	-	27,364
Sep 3, 2024	1.23	1.27	1.18	1.27	1.27	2.42%	18,510
Aug 30, 2024	1.23	1.26	1.18	1.24	1.24	-	31,995
Aug 29, 2024	1.21	1.27	1.13	1.24	1.24	2.06%	79,397
Aug 28, 2024	1.10	1.22	1.06	1.22	1.22	7.52%	36,595
Aug 27, 2024	1.11	1.16	1.05	1.13	1.13	1.80%	38,468
Aug 26, 2024	1.04	1.11	1.00	1.11	1.11	4.72%	37,225
Aug 23, 2024	0.96	1.06	0.87	1.06	1.06	10.42%	50,718
Aug 22, 2024	0.91	1.02	0.89	0.96	0.96	4.35%	38,360
Aug 21, 2024	0.79	0.92	0.79	0.92	0.92	4.55%	28,092
Aug 20, 2024	0.85	0.89	0.75	0.88	0.88	6.25%	15,744
Aug 19, 2024	0.77	0.83	0.77	0.83	0.83	4.56%	10,538
Aug 16, 2024	0.74	0.83	0.74	0.79	0.79	-0.11%	12,265
Aug 15, 2024	0.83	0.83	0.79	0.79	0.79	-3.28%	277
Aug 14, 2024	0.82	0.82	0.78	0.82	0.82	3.78%	2,238
Aug 13, 2024	0.80	0.82	0.79	0.79	0.79	-0.73%	5,063
Aug 12, 2024	0.86	0.86	0.74	0.80	0.80	-2.95%	9,724
Aug 9, 2024	0.74	0.82	0.74	0.82	0.82	10.81%	3,621
Aug 8, 2024	0.74	0.82	0.74	0.74	0.74	-	3,471
Aug 7, 2024	0.77	0.83	0.74	0.74	0.74	-3.63%	2,844
Aug 6, 2024	0.73	0.77	0.73	0.77	0.77	-0.27%	9,803
Aug 5, 2024	0.79	0.79	0.68	0.77	0.77	-2.53%	35,049
Aug 2, 2024	0.81	0.85	0.79	0.79	0.79	-3.07%	7,496
Aug 1, 2024	0.84	0.84	0.80	0.82	0.82	-2.98%	1,812
Jul 31, 2024	0.85	0.89	0.81	0.84	0.84	-4.53%	7,908
Jul 30, 2024	0.79	0.88	0.79	0.88	0.88	9.99%	8,322
Jul 29, 2024	0.84	0.84	0.79	0.80	0.80	-7.08%	15,306
Jul 26, 2024	0.87	0.87	0.80	0.86	0.86	-3.26%	21,825
Jul 25, 2024	0.95	0.95	0.89	0.89	0.89	-6.32%	16,286
Jul 24, 2024	0.95	0.97	0.95	0.95	0.95	-1.04%	28,964
Jul 23, 2024	0.96	0.96	0.95	0.96	0.96	10.33%	21,272
Jul 22, 2024	0.94	0.95	0.87	0.87	0.87	-5.94%	21,001
Jul 19, 2024	0.88	0.93	0.88	0.93	0.93	3.93%	9,608
Jul 18, 2024	0.87	0.95	0.87	0.89	0.89	1.14%	14,908
Jul 17, 2024	0.84	0.92	0.84	0.88	0.88	6.60%	3,911
Jul 16, 2024	0.82	0.90	0.82	0.83	0.83	-1.85%	14,104
Jul 15, 2024	0.84	0.84	0.84	0.84	0.84	0.14%	4,497
Jul 12, 2024	0.79	0.88	0.79	0.84	0.84	4.34%	20,277
Jul 11, 2024	0.82	0.92	0.68	0.81	0.81	-8.00%	92,733
Jul 10, 2024	0.87	0.91	0.87	0.88	0.88	0.37%	10,281
Jul 9, 2024	0.86	0.87	0.79	0.87	0.87	0.32%	21,549
Jul 8, 2024	0.85	0.90	0.85	0.87	0.87	2.18%	31,111
Jul 5, 2024	0.89	0.89	0.85	0.85	0.85	-4.44%	13,872
Jul 3, 2024	0.87	0.90	0.85	0.89	0.89	2.30%	16,418
Jul 2, 2024	0.88	0.90	0.87	0.87	0.87	-2.25%	6,142
Jul 1, 2024	0.88	0.89	0.88	0.89	0.89	1.01%	1,799
Jun 28, 2024	0.92	0.92	0.88	0.88	0.88	-0.98%	20,619
Jun 27, 2024	0.88	0.94	0.88	0.89	0.89	-2.49%	37,046
Jun 26, 2024	0.89	0.94	0.89	0.91	0.91	3.10%	17,115
Jun 25, 2024	0.91	0.92	0.89	0.89	0.89	-6.24%	13,137
Jun 24, 2024	0.91	0.94	0.91	0.94	0.94	-0.10%	1,617
Jun 21, 2024	0.90	0.94	0.90	0.94	0.94	4.99%	8,522
Jun 20, 2024	0.91	0.91	0.89	0.90	0.90	-5.25%	10,149
Jun 18, 2024	0.91	0.95	0.91	0.95	0.95	-	2,284
Jun 17, 2024	0.95	0.95	0.91	0.95	0.95	-0.01%	4,013
Jun 14, 2024	0.93	0.96	0.91	0.95	0.95	1.05%	9,174
Jun 13, 2024	0.89	0.97	0.89	0.94	0.94	3.31%	27,505
Jun 12, 2024	0.90	0.91	0.90	0.91	0.91	2.25%	20,201