CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9100
-0.0440 (-4.61%)
Mar 27, 2026, 4:00 PM EDT - Market closed
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 1.00 | 0.90 | 0.91 | 0.91 | -4.61% | 25,891 |
| Mar 26, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | -0.63% | 4,966 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 1.57% | 6,723 |
| Mar 24, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 19,316 |
| Mar 23, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.49% | 10,793 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 6,839 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 33,111 |
| Mar 18, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -1.57% | 5,805 |
| Mar 17, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | -0.88% | 11,873 |
| Mar 16, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.49% | 10,523 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 13,371 |
| Mar 12, 2026 | 0.96 | 1.05 | 0.90 | 1.05 | 1.05 | 2.44% | 116,080 |
| Mar 11, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -4.21% | 8,513 |
| Mar 10, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.13% | 1,827 |
| Mar 9, 2026 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 4.75% | 10,371 |
| Mar 6, 2026 | 1.07 | 1.08 | 1.01 | 1.01 | 1.01 | - | 28,952 |
| Mar 5, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 14,782 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.94% | 3,459 |
| Mar 3, 2026 | 1.08 | 1.14 | 1.05 | 1.06 | 1.06 | 0.19% | 2,182 |
| Mar 2, 2026 | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | 2.72% | 2,996 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -5.50% | 1,910 |
| Feb 26, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 16,703 |
| Feb 25, 2026 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | - | 13,904 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 656 |
| Feb 23, 2026 | 1.10 | 1.17 | 1.04 | 1.04 | 1.04 | -5.45% | 2,560 |
| Feb 20, 2026 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 7,611 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.08 | 1.11 | 1.11 | -5.13% | 7,666 |
| Feb 18, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 1,883 |
| Feb 17, 2026 | 1.19 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 7,247 |
| Feb 13, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 10,832 |
| Feb 12, 2026 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 8,652 |
| Feb 11, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 5,621 |
| Feb 10, 2026 | 1.21 | 1.22 | 1.17 | 1.21 | 1.21 | - | 43,313 |
| Feb 9, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 48,937 |
| Feb 6, 2026 | 1.22 | 1.23 | 1.13 | 1.19 | 1.19 | 4.85% | 44,766 |
| Feb 5, 2026 | 1.10 | 1.15 | 1.09 | 1.14 | 1.14 | 2.25% | 23,948 |
| Feb 4, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 2.78% | 44,913 |
| Feb 3, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 4,220 |
| Feb 2, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 12,413 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.02 | 1.05 | 1.05 | -1.87% | 6,514 |
| Jan 29, 2026 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | -0.47% | 22,707 |
| Jan 28, 2026 | 0.98 | 1.09 | 0.98 | 1.08 | 1.08 | 11.98% | 101,004 |
| 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% | 70,674 |