Skip to main content
CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
0.852
-0.089 (-9.41%)
At close: Jun 26, 2026, 4:00 PM EDT
0.841
-0.011 (-1.29%)
After-hours: Jun 26, 2026, 5:59 PM EDT

CLPS Incorporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.920.950.850.850.85-9.41%44,148
Jun 25, 20260.950.970.900.940.94-37,849
Jun 24, 20260.970.980.930.940.94-3.10%69,452
Jun 23, 20261.001.000.960.970.970.01%12,959
Jun 22, 20260.951.000.940.970.97-2.34%11,484
Jun 18, 20261.031.030.960.990.99-0.68%18,901
Jun 17, 20260.961.050.961.001.00-0.99%12,829
Jun 16, 20261.031.030.971.011.014.12%25,521
Jun 15, 20260.961.050.960.970.97-104,307
Jun 12, 20261.041.040.950.970.97-4.90%70,982
Jun 11, 20261.011.050.971.021.020.99%242,420
Jun 10, 20260.961.050.951.011.014.12%143,960
Jun 9, 20260.950.970.920.970.977.86%13,174
Jun 8, 20260.900.990.870.900.903.20%104,444
Jun 5, 20260.930.930.870.870.87-3.20%15,109
Jun 4, 20260.900.900.900.900.90-5.24%755
Jun 3, 20260.951.000.950.950.95-3.71%16,124
Jun 2, 20260.940.990.900.990.99-0.15%10,353
Jun 1, 20260.911.000.910.990.999.79%12,663
May 29, 20260.900.900.900.900.901.87%19,928
May 28, 20260.900.910.880.880.88-1.56%7,632
May 27, 20260.960.960.900.900.90-3.42%6,899
May 26, 20260.900.930.900.930.933.35%12,778
May 22, 20260.900.900.900.900.900.02%139
May 21, 20260.900.900.900.900.90-0.11%2,527
May 20, 20260.920.930.900.900.90-6,819
May 19, 20260.900.910.890.900.901.11%11,503
May 18, 20260.930.930.890.890.890.01%7,826
May 15, 20260.910.920.880.890.892.30%2,271
May 14, 20260.950.960.860.870.87-12.99%82,636
May 13, 20260.951.030.941.001.009.88%125,262
May 12, 20260.920.950.860.910.91-13,589
May 11, 20260.900.950.900.910.911.10%11,056
May 8, 20260.900.920.890.900.90-0.65%13,305
May 7, 20260.910.920.910.910.91-2.05%4,250
May 6, 20260.900.950.900.930.93-0.54%7,083
May 5, 20260.930.950.930.930.93-4,687
May 4, 20260.930.930.930.930.93-2.09%713
May 1, 20260.890.950.890.950.952.25%2,595
Apr 30, 20260.930.930.930.930.935.45%363
Apr 29, 20260.890.890.880.880.880.11%996
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, 20261.001.011.001.001.00-1.59%5,805
Mar 17, 20261.011.031.001.021.02-0.88%11,873
Mar 16, 20261.021.031.011.031.03-0.47%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, 20261.051.071.051.071.071.17%1,845
Mar 9, 20261.031.101.021.061.064.71%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, 20261.061.101.061.091.092.81%16,703
Feb 25, 20261.081.101.041.061.060.02%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