CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9500
+0.0093 (0.99%)
At close: May 29, 2025, 4:00 PM
0.9200
-0.0300 (-3.16%)
After-hours: May 29, 2025, 5:26 PM EDT
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.99% | 303 |
| 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 |
| Apr 7, 2025 | 0.94 | 1.09 | 0.94 | 1.06 | 1.06 | 7.91% | 18,770 |
| Apr 4, 2025 | 1.13 | 1.19 | 0.95 | 0.98 | 0.98 | -13.53% | 96,632 |
| Apr 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | 1,965 |
| Apr 2, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 3,154 |
| Apr 1, 2025 | 1.09 | 1.19 | 1.09 | 1.18 | 1.18 | 2.61% | 3,240 |
| Mar 31, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -3.36% | 7,409 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.41% | 4,604 |
| Mar 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.72% | 1,316 |
| Mar 26, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 2,875 |
| Mar 25, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 4,687 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -6.45% | 8,275 |
| Mar 21, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 7.36% | 6,394 |
| Mar 20, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.79% | 5,058 |
| Mar 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -2.00% | 1,150 |