CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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