CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.250
-0.370 (-22.84%)
Oct 17, 2025, 10:44 AM EDT - Market open
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.30 | 1.33 | 1.21 | 1.26 | - | -22.22% | 78,132 |
| 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 |
| Oct 6, 2025 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 11,197 |
| Oct 3, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 29,482 |
| Oct 2, 2025 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -3.73% | 2,345 |
| Oct 1, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | -2.24% | 6,299 |
| Sep 30, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 0.99% | 2,945 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 3.06% | 6,184 |
| Sep 26, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.31% | 4,045 |
| Sep 25, 2025 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.70% | 12,483 |
| Sep 24, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 2,535 |
| Sep 23, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -1.81% | 5,818 |
| Sep 22, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | -1.96% | 10,855 |
| Sep 19, 2025 | 1.06 | 1.07 | 0.99 | 1.07 | 1.07 | 0.94% | 36,513 |
| Sep 18, 2025 | 1.02 | 1.06 | 1.00 | 1.06 | 1.06 | 3.92% | 6,586 |
| Sep 17, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -3.77% | 2,829 |
| Sep 16, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 2,213 |
| Sep 15, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -3.74% | 1,674 |
| Sep 12, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 9,210 |
| Sep 11, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 14,038 |
| Sep 10, 2025 | 1.00 | 1.09 | 0.99 | 1.02 | 1.02 | -1.92% | 42,596 |
| Sep 9, 2025 | 1.03 | 1.04 | 0.98 | 1.04 | 1.04 | - | 1,971 |
| Sep 8, 2025 | 1.04 | 1.06 | 0.97 | 1.04 | 1.04 | -2.16% | 18,372 |
| Sep 5, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 2.21% | 3,400 |
| Sep 4, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -2.53% | 11,199 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.57% | 1,536 |
| Sep 2, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.09% | 3,646 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.05% | 1,640 |
| Aug 28, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.87% | 2,922 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,409 |
| Aug 26, 2025 | 1.01 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 4,416 |
| Aug 25, 2025 | 1.00 | 1.05 | 0.96 | 1.03 | 1.03 | 1.98% | 8,235 |
| Aug 22, 2025 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 1,749 |
| Aug 21, 2025 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 4.90% | 16,972 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -1.84% | 5,110 |
| Aug 19, 2025 | 0.91 | 1.02 | 0.91 | 0.99 | 0.99 | 8.80% | 48,157 |
| Aug 18, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -2.60% | 7,465 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 3.29% | 1,208 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 363 |
| Aug 13, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.64% | 5,227 |
| Aug 12, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -1.09% | 6,554 |
| Aug 11, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.18% | 4,707 |
| Aug 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.80% | 22,202 |