Skip to main content
CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.140
-0.020 (-1.72%)
Nov 21, 2024, 10:13 AM EST - Market open

CLPS Incorporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.191.191.131.171.17-2.10%23,265
Nov 19, 20241.161.201.111.191.193.03%29,902
Nov 18, 20241.091.181.061.161.165.00%65,123
Nov 15, 20241.081.141.071.101.10-0.90%33,877
Nov 14, 20241.161.171.061.111.11-6.72%61,204
Nov 13, 20241.051.201.051.191.1913.33%206,322
Nov 12, 20241.041.051.021.051.051.94%9,146
Nov 11, 20241.051.091.031.031.03-1.90%26,718
Nov 8, 20241.091.101.051.051.05-3.67%28,420
Nov 7, 20241.121.121.031.091.09-2.68%26,950
Nov 6, 20241.251.250.801.121.12-10.40%208,868
Nov 5, 20241.331.351.221.251.25-8.09%21,569
Nov 4, 20241.481.491.361.361.36-13.38%69,561
Nov 1, 20241.371.701.361.571.4314.51%270,536
Oct 31, 20241.451.491.371.371.25-5.84%42,254
Oct 30, 20241.511.511.431.461.33-3.58%45,666
Oct 29, 20241.421.541.411.511.387.86%101,014
Oct 28, 20241.361.401.361.401.282.94%12,747
Oct 25, 20241.401.401.341.361.24-2.16%5,467
Oct 24, 20241.441.441.381.391.27-1.14%14,202
Oct 23, 20241.451.451.401.411.28-1.68%40,272
Oct 22, 20241.391.451.391.431.312.88%43,469
Oct 21, 20241.401.411.371.391.271.46%19,536
Oct 18, 20241.351.431.331.371.252.24%75,623
Oct 17, 20241.361.371.321.341.22-2.19%13,982
Oct 16, 20241.381.381.361.371.25-1.44%16,380
Oct 15, 20241.381.401.371.391.270.72%9,837
Oct 14, 20241.401.401.381.381.26-1.43%18,109
Oct 11, 20241.391.411.371.401.28-0.71%7,363
Oct 10, 20241.421.431.411.411.29-1.40%7,079
Oct 9, 20241.401.431.401.431.311.42%16,744
Oct 8, 20241.431.431.351.411.29-2.76%34,456
Oct 7, 20241.441.481.431.451.322.11%29,429
Oct 4, 20241.441.451.411.421.300.71%25,804
Oct 3, 20241.421.441.411.411.29-3.42%22,658
Oct 2, 20241.431.501.431.461.333.55%41,100
Oct 1, 20241.401.451.401.411.290.71%38,960
Sep 30, 20241.411.431.391.401.28-27,224
Sep 27, 20241.421.421.401.401.281.82%9,773
Sep 26, 20241.381.381.371.381.26-0.36%6,327
Sep 25, 20241.391.391.381.381.260.73%5,413
Sep 24, 20241.341.431.271.371.251.48%69,899
Sep 23, 20241.391.421.341.351.23-0.74%23,963
Sep 20, 20241.351.381.351.361.24-0.37%7,166
Sep 19, 20241.371.381.351.371.25-1.09%11,184
Sep 18, 20241.331.421.331.381.26-0.72%15,552
Sep 17, 20241.391.401.231.391.270.72%29,986
Sep 16, 20241.361.391.301.381.262.99%24,263
Sep 13, 20241.301.361.261.341.223.08%60,944
Sep 12, 20241.301.301.251.301.190.78%48,761
Sep 11, 20241.211.301.191.291.1810.26%39,479
Sep 10, 20241.191.211.011.171.07-2.50%25,542
Sep 9, 20241.201.281.181.201.100.84%29,545
Sep 6, 20241.261.261.191.191.09-5.56%9,793
Sep 5, 20241.251.261.211.261.15-0.79%22,104
Sep 4, 20241.241.271.201.271.16-27,364
Sep 3, 20241.231.271.181.271.162.42%18,510
Aug 30, 20241.231.261.181.241.13-31,995
Aug 29, 20241.211.271.131.241.132.06%79,397
Aug 28, 20241.101.221.061.221.117.52%36,595
Aug 27, 20241.111.161.051.131.031.80%38,468
Aug 26, 20241.041.111.001.111.014.72%37,225
Aug 23, 20240.961.060.871.060.9710.42%50,718
Aug 22, 20240.911.020.890.960.884.35%38,360
Aug 21, 20240.790.920.790.920.844.55%28,092
Aug 20, 20240.850.890.750.880.806.25%15,744
Aug 19, 20240.770.830.770.830.764.56%10,538
Aug 16, 20240.740.830.740.790.72-0.11%12,265
Aug 15, 20240.830.830.790.790.72-3.28%277
Aug 14, 20240.820.820.780.820.753.78%2,238
Aug 13, 20240.800.820.790.790.72-0.73%5,063
Aug 12, 20240.860.860.740.800.73-2.95%9,724
Aug 9, 20240.740.820.740.820.7510.81%3,621
Aug 8, 20240.740.820.740.740.68-3,471
Aug 7, 20240.770.830.740.740.68-3.63%2,844
Aug 6, 20240.730.770.730.770.70-0.27%9,803
Aug 5, 20240.790.790.680.770.70-2.53%35,049
Aug 2, 20240.810.850.790.790.72-3.07%7,496
Aug 1, 20240.840.840.800.820.74-2.98%1,812
Jul 31, 20240.850.890.810.840.77-4.53%7,908
Jul 30, 20240.790.880.790.880.809.99%8,322
Jul 29, 20240.840.840.790.800.73-7.08%15,306
Jul 26, 20240.870.870.800.860.79-3.26%21,825
Jul 25, 20240.950.950.890.890.81-6.32%16,286
Jul 24, 20240.950.970.950.950.87-1.04%28,964
Jul 23, 20240.960.960.950.960.8810.33%21,272
Jul 22, 20240.940.950.870.870.79-5.94%21,001
Jul 19, 20240.880.930.880.930.843.93%9,608
Jul 18, 20240.870.950.870.890.811.14%14,908
Jul 17, 20240.840.920.840.880.806.60%3,911
Jul 16, 20240.820.900.820.830.75-1.85%14,104
Jul 15, 20240.840.840.840.840.770.14%4,497
Jul 12, 20240.790.880.790.840.774.34%20,277
Jul 11, 20240.820.920.680.810.73-8.00%92,733
Jul 10, 20240.870.910.870.880.800.37%10,281
Jul 9, 20240.860.870.790.870.800.32%21,549
Jul 8, 20240.850.900.850.870.792.18%31,111
Jul 5, 20240.890.890.850.850.78-4.44%13,872
Jul 3, 20240.870.900.850.890.812.30%16,418
Jul 2, 20240.880.900.870.870.79-2.25%6,142