Skip to main content
CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.880
+0.010 (1.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CLPS Incorporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.880.900.880.880.881.14%1,762
Apr 27, 20260.890.910.870.870.87-2.24%2,428
Apr 24, 20260.920.920.890.890.89-1.11%2,560
Apr 23, 20260.900.900.880.900.90-12,420
Apr 22, 20260.900.900.890.900.903.32%1,717
Apr 21, 20260.890.910.870.870.87-2.06%37,125
Apr 20, 20261.001.000.880.890.89-6.38%44,151
Apr 17, 20260.931.000.900.950.952.15%30,241
Apr 16, 20261.031.030.920.930.93-6.07%42,789
Apr 15, 20260.990.990.990.990.990.73%758
Apr 14, 20261.011.020.920.980.98-3.64%23,212
Apr 13, 20261.011.051.011.021.020.49%73,563
Apr 10, 20260.941.020.941.021.021.51%44,719
Apr 9, 20260.911.000.891.001.0012.35%5,643
Apr 8, 20260.890.890.890.890.891.12%395
Apr 6, 20260.900.900.880.880.880.58%4,084
Apr 2, 20260.900.900.870.880.88-0.62%19,186
Apr 1, 20260.900.930.880.880.880.06%3,102
Mar 31, 20260.900.930.880.880.88-10,447
Mar 30, 20260.920.930.880.880.88-3.30%6,887
Mar 27, 20260.971.000.900.910.91-4.61%25,891
Mar 26, 20260.940.970.940.950.95-0.63%4,966
Mar 25, 20261.001.000.960.960.961.57%6,723
Mar 24, 20260.981.000.950.950.95-2.06%19,316
Mar 23, 20261.011.010.970.970.97-3.49%10,793
Mar 20, 20261.001.000.981.001.00-6,839
Mar 19, 20261.001.010.991.001.00-33,111
Mar 18, 20261.001.011.001.001.00-1.57%5,805
Mar 17, 20261.011.031.001.021.02-0.88%11,873
Mar 16, 20261.021.031.011.031.03-0.49%14,623
Mar 13, 20261.051.051.021.031.03-1.90%13,722
Mar 12, 20260.961.050.901.051.052.44%117,080
Mar 11, 20261.071.081.031.031.03-4.21%8,513
Mar 10, 20261.051.071.051.071.071.13%1,845
Mar 9, 20261.031.101.021.061.064.75%10,371
Mar 6, 20261.071.081.011.011.01-29,659
Mar 5, 20261.051.051.011.011.01-3.81%14,783
Mar 4, 20261.121.121.051.051.05-0.94%3,791
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, 20261.081.101.041.061.06-13,905
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