CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9738
+0.0458 (4.94%)
At close: Jul 11, 2025, 4:00 PM
0.9900
+0.0162 (1.66%)
After-hours: Jul 11, 2025, 7:01 PM EDT
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | 4.94% | 12,209 |
| Jul 10, 2025 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 1.30% | 8,630 |
| Jul 9, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.07% | 20,021 |
| Jul 8, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.24% | 2,159 |
| Jul 7, 2025 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -0.73% | 2,559 |
| Jul 3, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -1.45% | 4,522 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.58% | 1,967 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 6,568 |
| Jun 30, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 0.87% | 1,502 |
| Jun 27, 2025 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | -2.95% | 7,415 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 2.14% | 7,134 |
| Jun 25, 2025 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -4.26% | 37,124 |
| Jun 24, 2025 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.87% | 752 |
| Jun 23, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.00% | 1,437 |
| Jun 20, 2025 | 0.98 | 1.04 | 0.95 | 1.00 | 1.00 | -0.99% | 5,093 |
| Jun 18, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -0.98% | 4,152 |
| Jun 17, 2025 | 1.03 | 1.08 | 0.93 | 1.02 | 1.02 | - | 44,437 |
| Jun 16, 2025 | 0.94 | 1.04 | 0.92 | 1.02 | 1.02 | 11.62% | 40,427 |
| Jun 13, 2025 | 0.99 | 0.99 | 0.90 | 0.91 | 0.91 | -3.81% | 36,277 |
| Jun 12, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -0.78% | 1,733 |
| Jun 11, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.30% | 2,942 |
| Jun 10, 2025 | 0.95 | 0.98 | 0.92 | 0.95 | 0.95 | -0.26% | 8,862 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.28% | 272 |
| Jun 6, 2025 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | 2.12% | 25,394 |
| Jun 5, 2025 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 2,325 |
| Jun 4, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -3.17% | 13,643 |
| Jun 3, 2025 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 2.16% | 8,134 |
| Jun 2, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -2.09% | 1,478 |
| May 30, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.01% | 4,193 |
| May 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.99% | 655 |
| 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 |