CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	1.04	1.05	1.02	1.04	-	-2.36%	3,431
Aug 24, 2026	0.97	1.06	0.97	1.06	1.06	4.95%	16,990
Aug 21, 2026	1.03	1.03	0.96	1.01	1.01	-4.72%	30,922
Aug 20, 2026	0.86	1.10	0.85	1.06	1.06	23.95%	227,309
Aug 19, 2026	0.86	0.86	0.85	0.86	0.86	0.02%	1,967
Aug 18, 2026	0.86	0.86	0.86	0.86	0.85	-0.09%	3,803
Aug 17, 2026	0.86	0.88	0.86	0.86	0.86	-1.18%	8,371
Aug 14, 2026	0.89	0.89	0.87	0.87	0.87	-1.03%	2,521
Aug 13, 2026	0.88	0.90	0.86	0.88	0.88	-	4,542
Aug 12, 2026	0.88	0.88	0.88	0.88	0.88	0.52%	5,732
Aug 11, 2026	0.89	0.89	0.87	0.87	0.87	-0.63%	5,013
Aug 10, 2026	0.89	0.89	0.87	0.88	0.88	1.80%	9,531
Aug 7, 2026	0.86	0.90	0.86	0.86	0.86	-1.11%	12,646
Aug 6, 2026	0.87	0.89	0.87	0.87	0.87	-	1,287
Aug 5, 2026	0.85	0.87	0.85	0.87	0.87	2.38%	339
Aug 4, 2026	0.87	0.87	0.85	0.85	0.85	-5.55%	2,632
Aug 3, 2026	0.90	0.90	0.90	0.90	0.90	4.72%	4,925
Jul 31, 2026	0.90	0.90	0.83	0.86	0.86	4.79%	4,292
Jul 30, 2026	0.90	0.90	0.82	0.82	0.82	-5.74%	6,315
Jul 29, 2026	0.85	0.87	0.82	0.87	0.87	6.09%	1,939
Jul 28, 2026	0.81	0.87	0.81	0.82	0.82	-7.87%	12,866
Jul 27, 2026	0.86	0.94	0.82	0.89	0.89	1.73%	32,349
Jul 24, 2026	0.95	0.95	0.85	0.87	0.87	8.01%	8,870
Jul 23, 2026	0.94	0.94	0.81	0.81	0.81	-9.53%	17,850
Jul 22, 2026	0.84	0.95	0.81	0.90	0.90	6.08%	57,499
Jul 21, 2026	0.81	0.84	0.81	0.84	0.84	4.03%	2,393
Jul 20, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	5,960
Jul 17, 2026	0.85	0.85	0.83	0.83	0.83	-2.70%	5,390
Jul 16, 2026	0.85	0.85	0.83	0.85	0.85	2.94%	10,596
Jul 15, 2026	0.83	0.85	0.83	0.83	0.83	-2.40%	12,656
Jul 14, 2026	0.86	0.89	0.83	0.85	0.85	2.45%	8,533
Jul 13, 2026	0.85	0.85	0.83	0.83	0.83	-0.59%	9,213
Jul 10, 2026	0.83	0.87	0.82	0.84	0.84	-6.70%	39,969
Jul 9, 2026	0.88	0.94	0.87	0.90	0.90	6.53%	39,026
Jul 8, 2026	0.86	0.89	0.84	0.84	0.84	0.01%	5,001
Jul 7, 2026	0.86	0.91	0.84	0.84	0.84	-2.34%	3,335
Jul 6, 2026	0.91	0.94	0.86	0.86	0.86	4.70%	5,359
Jul 2, 2026	0.86	0.86	0.80	0.82	0.82	-3.35%	46,253
Jul 1, 2026	0.85	0.85	0.85	0.85	0.85	0.58%	713
Jun 30, 2026	0.86	0.90	0.85	0.85	0.85	0.37%	2,799
Jun 29, 2026	0.91	0.91	0.84	0.84	0.84	-1.12%	17,504
Jun 26, 2026	0.92	0.95	0.85	0.85	0.85	-9.41%	44,148
Jun 25, 2026	0.95	0.97	0.90	0.94	0.94	-	37,849
Jun 24, 2026	0.97	0.98	0.93	0.94	0.94	-3.10%	69,452
Jun 23, 2026	1.00	1.00	0.96	0.97	0.97	0.01%	12,959
Jun 22, 2026	0.95	1.00	0.94	0.97	0.97	-2.34%	11,484
Jun 18, 2026	1.03	1.03	0.96	0.99	0.99	-0.68%	18,901
Jun 17, 2026	0.96	1.05	0.96	1.00	1.00	-0.99%	12,829
Jun 16, 2026	1.03	1.03	0.97	1.01	1.01	4.12%	25,521
Jun 15, 2026	0.96	1.05	0.96	0.97	0.97	-	104,307