CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.9000
0.00 (0.00%)
Apr 23, 2026, 4:00 PM EDT - Market closed
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.91 | 0.91 | 0.90 | 0.88 | - | -2.21% | 12,414 |
| 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% | 44,045 |
| 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% | 22,991 |
| 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% | 44,679 |
| Apr 9, 2026 | 0.91 | 1.00 | 0.89 | 1.00 | 1.00 | 12.35% | 5,601 |
| 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% | 4,062 |
| 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% | 6,884 |
| 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% | 10,523 |
| Mar 13, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 13,371 |
| Mar 12, 2026 | 0.96 | 1.05 | 0.90 | 1.05 | 1.05 | 2.44% | 116,080 |
| 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% | 1,827 |
| 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 |