CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.92	0.98	0.92	0.96	0.96	4.91%	18,022
Jan 26, 2026	0.90	0.92	0.90	0.92	0.92	1.68%	5,643
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	2.86%	18,922
Jan 22, 2026	0.87	0.88	0.84	0.88	0.88	1.74%	5,851
Jan 21, 2026	0.84	0.86	0.84	0.86	0.86	-	2,889
Jan 20, 2026	0.85	0.87	0.84	0.86	0.86	-1.71%	2,744
Jan 16, 2026	0.84	0.90	0.84	0.88	0.88	0.74%	5,291
Jan 15, 2026	0.89	0.90	0.85	0.87	0.87	-8.45%	70,623
Jan 14, 2026	0.93	0.95	0.92	0.95	0.95	0.94%	1,827
Jan 13, 2026	0.95	0.95	0.92	0.94	0.94	0.60%	3,184
Jan 12, 2026	0.93	0.94	0.92	0.93	0.93	-0.44%	2,993
Jan 9, 2026	0.95	0.95	0.92	0.94	0.94	-1.19%	5,744
Jan 8, 2026	0.95	0.95	0.92	0.95	0.95	1.21%	8,096
Jan 7, 2026	0.95	0.95	0.92	0.94	0.94	-0.04%	866
Jan 6, 2026	0.93	0.94	0.92	0.94	0.94	0.13%	5,658
Jan 5, 2026	0.98	0.98	0.92	0.94	0.94	-7.17%	12,401
Jan 2, 2026	0.81	1.02	0.80	1.01	1.01	25.75%	177,720
Dec 31, 2025	0.83	0.83	0.80	0.80	0.80	-3.23%	37,287
Dec 30, 2025	0.84	0.85	0.80	0.83	0.83	-1.25%	39,005
Dec 29, 2025	0.87	0.87	0.84	0.84	0.84	-3.39%	23,669
Dec 26, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	15,941
Dec 24, 2025	0.86	0.88	0.86	0.86	0.86	-	4,183
Dec 23, 2025	0.86	0.87	0.86	0.86	0.86	-1.65%	2,567
Dec 22, 2025	0.89	0.89	0.85	0.87	0.87	1.99%	4,061
Dec 19, 2025	0.89	0.89	0.85	0.86	0.86	0.86%	8,762
Dec 18, 2025	0.84	0.86	0.84	0.85	0.85	0.58%	8,179
Dec 17, 2025	0.87	0.87	0.85	0.85	0.85	0.01%	6,437
Dec 16, 2025	0.88	0.90	0.84	0.85	0.85	-3.98%	31,934
Dec 15, 2025	0.88	0.89	0.88	0.88	0.88	-3.24%	20,973
Dec 12, 2025	0.87	0.95	0.86	0.91	0.91	4.77%	59,931
Dec 11, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	4,461
Dec 10, 2025	0.89	0.89	0.87	0.87	0.87	-1.21%	5,315
Dec 9, 2025	0.87	0.89	0.87	0.88	0.88	-1.69%	5,691
Dec 8, 2025	0.88	0.90	0.88	0.90	0.90	1.24%	5,002
Dec 5, 2025	0.90	0.90	0.88	0.89	0.89	-1.33%	1,919
Dec 4, 2025	0.90	0.90	0.88	0.90	0.90	-	7,549
Dec 3, 2025	0.89	0.90	0.89	0.90	0.90	1.52%	3,425
Dec 2, 2025	0.86	0.89	0.86	0.89	0.89	0.60%	2,255
Dec 1, 2025	0.89	0.91	0.88	0.88	0.88	-3.70%	2,168
Nov 28, 2025	0.92	0.92	0.92	0.92	0.92	-3.16%	619
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