CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.058
+0.048 (4.71%)
At close: Mar 9, 2026, 4:00 PM EDT
1.020
-0.038 (-3.56%)
After-hours: Mar 9, 2026, 4:10 PM EDT
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 0.94% | 1,827 |
| Jan 13, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | 0.60% | 3,187 |
| Jan 12, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.44% | 2,993 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.19% | 5,744 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 1.21% | 8,096 |
| Jan 7, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.04% | 866 |
| Jan 6, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.13% | 5,664 |
| Jan 5, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -7.17% | 13,637 |
| Jan 2, 2026 | 0.81 | 1.02 | 0.80 | 1.01 | 1.01 | 25.75% | 180,252 |
| Dec 31, 2025 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -3.23% | 37,287 |
| Dec 30, 2025 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -1.25% | 39,005 |
| Dec 29, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.39% | 23,669 |
| Dec 26, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 15,941 |
| Dec 24, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | - | 4,383 |