CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9370
-0.0292 (-3.02%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CLPS Incorporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.98 | 0.98 | 0.93 | 0.94 | 0.94 | -3.02% | 35,227 |
| Oct 22, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -4.34% | 5,393 |
| Oct 21, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.11% | 6,839 |
| Oct 20, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 2.12% | 5,465 |
| Oct 19, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 3.25% | 7,878 |
| Oct 16, 2026 | 1.00 | 1.02 | 0.92 | 0.92 | 0.92 | -9.79% | 7,989 |
| Oct 15, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 9,315 |
| Oct 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 15,435 |
| Oct 13, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 3,271 |
| Oct 12, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 1.00% | 4,041 |
| Oct 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.50% | 5,168 |
| Oct 8, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.54% | 15,335 |
| Oct 7, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.96% | 9,152 |
| Oct 6, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -2.35% | 3,216 |
| Oct 5, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 5,205 |
| Oct 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,637 |
| Oct 1, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 6,011 |
| Sep 30, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 3,618 |
| Sep 29, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.00% | 2,676 |
| Sep 28, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -0.51% | 8,134 |
| Sep 25, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | 1.00% | 8,522 |
| Sep 24, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | 0.51% | 8,885 |
| Sep 23, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | 0.50% | 18,875 |
| Sep 22, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -1.47% | 4,926 |
| Sep 21, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -1.45% | 7,114 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.48% | 1,149 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 9,412 |
| Sep 16, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 1.49% | 1,824 |
| Sep 15, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -2.88% | 1,752 |
| Sep 14, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | -0.48% | 3,842 |
| Sep 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -2.34% | 1,992 |
| Sep 10, 2026 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | 4.90% | 15,802 |
| Sep 9, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 7,588 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 4,568 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 8,720 |
| Sep 3, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 5,794 |
| Sep 2, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 7,755 |
| Sep 1, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | -0.91% | 9,963 |
| Aug 31, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 13,981 |
| Aug 28, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 15,008 |
| Aug 27, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | - | 13,927 |
| Aug 26, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | - | 9,299 |
| Aug 25, 2026 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 0.94% | 16,445 |
| 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 |