Skip to main content
CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.000
-0.010 (-0.99%)
After-hours: Mar 6, 2026, 7:12 PM EST

CLPS Incorporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.071.081.011.011.01-28,952
Mar 5, 20261.051.051.011.011.01-3.81%14,782
Mar 4, 20261.121.121.051.051.05-0.94%3,459
Mar 3, 20261.081.141.051.061.060.19%2,182
Mar 2, 20261.091.091.031.061.062.72%2,996
Feb 27, 20261.061.061.031.031.03-5.50%1,910
Feb 26, 20261.061.101.061.091.092.83%16,703
Feb 25, 20261.081.101.041.061.06-13,904
Feb 24, 20261.061.061.061.061.061.92%656
Feb 23, 20261.101.171.041.041.04-5.45%2,560
Feb 20, 20261.111.161.081.101.10-0.90%7,611
Feb 19, 20261.171.171.081.111.11-5.13%7,666
Feb 18, 20261.201.201.171.171.17-0.85%1,883
Feb 17, 20261.191.231.181.181.18-0.84%7,247
Feb 13, 20261.201.221.191.191.19-0.83%10,832
Feb 12, 20261.211.231.181.201.20-0.83%8,652
Feb 11, 20261.201.241.191.211.21-5,621
Feb 10, 20261.211.221.171.211.21-43,313
Feb 9, 20261.211.231.171.211.211.68%48,937
Feb 6, 20261.221.231.131.191.194.85%44,766
Feb 5, 20261.101.151.091.141.142.25%23,948
Feb 4, 20261.081.151.081.111.112.78%44,913
Feb 3, 20261.061.081.061.081.080.93%4,220
Feb 2, 20261.061.071.041.071.071.90%12,413
Jan 30, 20261.081.081.021.051.05-1.87%6,514
Jan 29, 20261.071.091.041.071.07-0.47%22,707
Jan 28, 20260.981.090.981.081.0811.98%101,004
Jan 27, 20260.920.980.920.960.964.91%18,022
Jan 26, 20260.900.920.900.920.921.68%5,643
Jan 23, 20260.900.900.900.900.902.86%18,922
Jan 22, 20260.870.880.840.880.881.74%5,851
Jan 21, 20260.840.860.840.860.86-2,889
Jan 20, 20260.850.870.840.860.86-1.71%2,744
Jan 16, 20260.840.900.840.880.880.74%5,291
Jan 15, 20260.890.900.850.870.87-8.45%70,674
Jan 14, 20260.930.950.920.950.950.94%1,827
Jan 13, 20260.950.950.920.940.940.60%3,187
Jan 12, 20260.930.940.920.930.93-0.44%2,993
Jan 9, 20260.950.950.920.940.94-1.19%5,744
Jan 8, 20260.950.950.920.950.951.21%8,096
Jan 7, 20260.950.950.920.940.94-0.04%866
Jan 6, 20260.930.940.920.940.940.13%5,664
Jan 5, 20260.980.980.920.940.94-7.17%13,637
Jan 2, 20260.811.020.801.011.0125.75%180,252
Dec 31, 20250.830.830.800.800.80-3.23%37,287
Dec 30, 20250.840.850.800.830.83-1.25%39,005
Dec 29, 20250.870.870.840.840.84-3.39%23,669
Dec 26, 20250.880.880.860.870.871.16%15,941
Dec 24, 20250.860.880.860.860.86-4,383
Dec 23, 20250.860.870.860.860.86-1.65%3,157
Dec 22, 20250.890.890.850.870.871.99%4,361
Dec 19, 20250.890.890.850.860.860.86%8,762
Dec 18, 20250.840.860.840.850.850.58%8,185
Dec 17, 20250.870.870.850.850.850.01%6,437
Dec 16, 20250.880.900.840.850.85-3.98%31,934
Dec 15, 20250.880.890.880.880.88-3.24%20,973
Dec 12, 20250.870.950.860.910.914.77%59,931
Dec 11, 20250.870.870.870.870.87-0.57%6,240
Dec 10, 20250.890.890.870.870.87-1.21%5,315
Dec 9, 20250.870.890.870.880.88-1.69%5,691
Dec 8, 20250.880.900.880.900.901.24%5,152
Dec 5, 20250.900.900.880.890.89-1.33%1,919
Dec 4, 20250.900.900.880.900.90-7,549
Dec 3, 20250.890.900.890.900.901.52%3,425
Dec 2, 20250.860.890.860.890.890.60%2,255
Dec 1, 20250.890.910.880.880.88-3.70%2,168
Nov 28, 20250.920.920.920.920.92-3.16%787
Nov 26, 20250.930.980.920.950.955.23%23,470
Nov 25, 20250.960.960.900.900.90-1.97%5,687
Nov 24, 20250.990.990.920.920.92-9.31%15,850
Nov 21, 20250.851.010.841.011.0119.53%155,591
Nov 20, 20250.850.910.850.850.85-6.10%15,102
Nov 19, 20250.850.920.850.900.905.86%14,310
Nov 18, 20250.840.930.840.850.850.71%7,784
Nov 17, 20250.890.890.840.840.840.13%2,847
Nov 14, 20250.840.900.840.840.84-1.43%5,834
Nov 13, 20250.840.960.840.860.86-2.82%168,465
Nov 12, 20250.860.880.860.880.882.33%1,272
Nov 11, 20250.860.910.860.860.86-1.83%9,462
Nov 10, 20250.880.910.850.880.88-0.47%12,576
Nov 7, 20250.880.900.870.880.880.01%13,346
Nov 6, 20250.870.880.870.880.881.15%5,207
Nov 5, 20250.840.880.840.870.873.51%3,367
Nov 4, 20250.840.900.840.840.84-3.40%25,796
Nov 3, 20250.860.900.860.870.87-3.32%18,323
Oct 31, 20250.900.930.870.900.902.52%21,040
Oct 30, 20250.860.940.860.880.882.01%158,663
Oct 29, 20250.860.870.860.860.86-0.21%17,478
Oct 28, 20250.860.900.860.860.86-2.00%75,757
Oct 27, 20250.920.930.820.880.88-8.33%283,220
Oct 24, 20251.031.050.890.960.963.78%3,646,495
Oct 23, 20250.950.950.930.930.93-0.54%22,325
Oct 22, 20250.960.970.930.930.93-1.59%32,959
Oct 21, 20250.941.000.940.950.95-0.53%23,726
Oct 20, 20251.221.220.890.950.95-22.13%222,328
Oct 17, 20251.301.331.211.221.22-24.69%131,911
Oct 16, 20251.191.881.131.621.6235.56%1,477,130
Oct 15, 20251.091.231.091.201.2012.74%55,971
Oct 14, 20251.011.101.011.061.06-3.64%1,947
Oct 13, 20251.001.121.001.101.1012.19%31,632