CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.95	1.03	0.94	1.00	1.00	9.88%	124,282
May 12, 2026	0.92	0.95	0.86	0.91	0.91	-	13,589
May 11, 2026	0.90	0.95	0.90	0.91	0.91	1.10%	11,056
May 8, 2026	0.90	0.92	0.89	0.90	0.90	-0.65%	13,305
May 7, 2026	0.91	0.92	0.91	0.91	0.91	-2.05%	4,250
May 6, 2026	0.90	0.95	0.90	0.93	0.93	-0.54%	7,083
May 5, 2026	0.93	0.95	0.93	0.93	0.93	-	4,687
May 4, 2026	0.93	0.93	0.93	0.93	0.93	-2.09%	713
May 1, 2026	0.89	0.95	0.89	0.95	0.95	2.25%	2,595
Apr 30, 2026	0.93	0.93	0.93	0.93	0.93	5.45%	363
Apr 29, 2026	0.89	0.89	0.88	0.88	0.88	0.11%	996
Apr 28, 2026	0.88	0.90	0.88	0.88	0.88	1.14%	1,762
Apr 27, 2026	0.89	0.91	0.87	0.87	0.87	-2.24%	2,428
Apr 24, 2026	0.92	0.92	0.89	0.89	0.89	-1.11%	2,560
Apr 23, 2026	0.90	0.90	0.88	0.90	0.90	-	12,420
Apr 22, 2026	0.90	0.90	0.89	0.90	0.90	3.32%	1,717
Apr 21, 2026	0.89	0.91	0.87	0.87	0.87	-2.06%	37,125
Apr 20, 2026	1.00	1.00	0.88	0.89	0.89	-6.38%	44,151
Apr 17, 2026	0.93	1.00	0.90	0.95	0.95	2.15%	30,241
Apr 16, 2026	1.03	1.03	0.92	0.93	0.93	-6.07%	42,789
Apr 15, 2026	0.99	0.99	0.99	0.99	0.99	0.73%	758
Apr 14, 2026	1.01	1.02	0.92	0.98	0.98	-3.64%	23,212
Apr 13, 2026	1.01	1.05	1.01	1.02	1.02	0.49%	73,563
Apr 10, 2026	0.94	1.02	0.94	1.02	1.02	1.51%	44,719
Apr 9, 2026	0.91	1.00	0.89	1.00	1.00	12.35%	5,643
Apr 8, 2026	0.89	0.89	0.89	0.89	0.89	1.12%	395
Apr 6, 2026	0.90	0.90	0.88	0.88	0.88	0.58%	4,084
Apr 2, 2026	0.90	0.90	0.87	0.88	0.88	-0.62%	19,186
Apr 1, 2026	0.90	0.93	0.88	0.88	0.88	0.06%	3,102
Mar 31, 2026	0.90	0.93	0.88	0.88	0.88	-	10,447
Mar 30, 2026	0.92	0.93	0.88	0.88	0.88	-3.30%	6,887
Mar 27, 2026	0.97	1.00	0.90	0.91	0.91	-4.61%	25,891
Mar 26, 2026	0.94	0.97	0.94	0.95	0.95	-0.63%	4,966
Mar 25, 2026	1.00	1.00	0.96	0.96	0.96	1.57%	6,723
Mar 24, 2026	0.98	1.00	0.95	0.95	0.95	-2.06%	19,316
Mar 23, 2026	1.01	1.01	0.97	0.97	0.97	-3.49%	10,793
Mar 20, 2026	1.00	1.00	0.98	1.00	1.00	-	6,839
Mar 19, 2026	1.00	1.01	0.99	1.00	1.00	-	33,111
Mar 18, 2026	1.00	1.01	1.00	1.00	1.00	-1.57%	5,805
Mar 17, 2026	1.01	1.03	1.00	1.02	1.02	-0.88%	11,873
Mar 16, 2026	1.02	1.03	1.01	1.03	1.03	-0.49%	14,623
Mar 13, 2026	1.05	1.05	1.02	1.03	1.03	-1.90%	13,722
Mar 12, 2026	0.96	1.05	0.90	1.05	1.05	2.44%	117,080
Mar 11, 2026	1.07	1.08	1.03	1.03	1.03	-4.21%	8,513
Mar 10, 2026	1.05	1.07	1.05	1.07	1.07	1.13%	1,845
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	-	29,659
Mar 5, 2026	1.05	1.05	1.01	1.01	1.01	-3.81%	14,783
Mar 4, 2026	1.12	1.12	1.05	1.05	1.05	-0.94%	3,791
Mar 3, 2026	1.08	1.14	1.05	1.06	1.06	0.19%	2,182