CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.150
-0.040 (-3.36%)
Mar 31, 2025, 2:13 PM EDT - Market open
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 2.56% | 1,260 |
| Mar 17, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 34,413 |
| Mar 14, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 5,001 |
| Mar 13, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 3,729 |
| Mar 12, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 5,240 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 2,936 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -5.29% | 10,665 |
| Mar 7, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.37% | 10,361 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 13,214 |
| Mar 5, 2025 | 1.23 | 1.26 | 1.17 | 1.20 | 1.20 | -4.00% | 65,459 |
| Mar 4, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 10.62% | 7,917 |
| Mar 3, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 5,577 |
| Feb 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 1,731 |
| Feb 27, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 0.87% | 5,859 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -6.10% | 9,342 |
| Feb 25, 2025 | 1.25 | 1.25 | 1.14 | 1.23 | 1.23 | 0.99% | 2,838 |
| Feb 24, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -4.09% | 13,648 |
| Feb 21, 2025 | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -5.93% | 50,531 |
| Feb 20, 2025 | 1.28 | 1.35 | 1.25 | 1.35 | 1.35 | 3.45% | 58,489 |
| Feb 19, 2025 | 1.26 | 1.32 | 1.25 | 1.31 | 1.31 | -1.14% | 23,240 |
| Feb 18, 2025 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | -0.75% | 29,807 |
| Feb 14, 2025 | 1.30 | 1.35 | 1.25 | 1.33 | 1.33 | 2.31% | 53,463 |
| Feb 13, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | - | 10,441 |
| Feb 12, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 11,076 |
| Feb 11, 2025 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | -2.21% | 10,816 |
| Feb 10, 2025 | 1.31 | 1.36 | 1.23 | 1.36 | 1.36 | 3.03% | 21,826 |
| Feb 7, 2025 | 1.21 | 1.34 | 1.19 | 1.32 | 1.32 | 3.94% | 48,176 |
| Feb 6, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | -0.31% | 7,073 |
| Feb 5, 2025 | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | 2.74% | 13,013 |
| Feb 4, 2025 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | -1.59% | 8,497 |
| Feb 3, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 4,588 |
| Jan 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 1,263 |
| Jan 30, 2025 | 1.27 | 1.28 | 1.19 | 1.27 | 1.27 | 1.60% | 17,142 |
| Jan 29, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 4,546 |
| Jan 28, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | -2.36% | 10,171 |
| Jan 27, 2025 | 1.12 | 1.31 | 1.12 | 1.27 | 1.27 | 3.25% | 77,415 |
| Jan 24, 2025 | 1.26 | 1.26 | 1.16 | 1.23 | 1.23 | -2.38% | 29,277 |
| Jan 23, 2025 | 1.29 | 1.30 | 1.22 | 1.26 | 1.26 | -1.56% | 8,055 |
| Jan 22, 2025 | 1.22 | 1.29 | 1.17 | 1.28 | 1.28 | 4.07% | 34,206 |
| Jan 21, 2025 | 1.22 | 1.26 | 1.16 | 1.23 | 1.23 | 1.65% | 59,718 |
| Jan 17, 2025 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | 6.14% | 40,103 |
| Jan 16, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | - | 13,347 |