CLPS Incorporation - CLPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	1.03	1.05	1.05	1.06	1.03	14,032
September 10, 2025	1	1.02	1.02	1.09	0.99	42,600
September 09, 2025	1.03	1.04	1.04	1.04	0.98	2,000
September 08, 2025	1.04	1.04	1.04	1.06	0.97	18,400
September 05, 2025	1.06	1.06	1.06	1.07	1.04	4,892
September 04, 2025	1.04	1.04	1.04	1.04	1.03	12,189
September 03, 2025	1.07	1.07	1.07	1.07	1.07	1,831
September 02, 2025	1.05	1.06	1.06	1.06	1.05	3,669
August 29, 2025	1.03	1.06	1.06	1.06	1.03	1,640
August 28, 2025	1.04	1.05	1.05	1.05	1.03	3,383
August 27, 2025	1.05	1.04	1.04	1.05	1.04	1,409
August 26, 2025	1	1.05	1.05	1.05	1	4,416
August 25, 2025	1	1.03	1.03	1.05	0.96	8,235
August 22, 2025	1.01	1.01	1.01	1.03	1.01	1,749
August 21, 2025	0.98	1.02	1.02	1.02	0.96	16,972
August 20, 2025	0.97	0.97	0.97	0.97	0.95	5,110
August 19, 2025	0.91	0.99	0.99	1.02	0.91	48,157
August 18, 2025	0.91	0.91	0.91	0.94	0.91	7,461
August 15, 2025	0.94	0.93	0.93	0.94	0.93	1,208
August 14, 2025	0.91	0.91	0.91	0.91	0.91	400
August 13, 2025	0.91	0.92	0.92	0.93	0.91	5,227
August 12, 2025	0.92	0.9	0.9	0.92	0.9	6,600
August 11, 2025	0.91	0.91	0.91	0.93	0.91	5,203
August 08, 2025	0.91	0.93	0.93	0.93	0.91	22,202
August 07, 2025	0.91	0.91	0.91	0.91	0.91	2,594
August 06, 2025	0.91	0.91	0.91	0.91	0.91	1,740
August 05, 2025	0.91	0.91	0.91	0.91	0.91	1,800
August 04, 2025	0.95	0.94	0.94	0.95	0.91	3,700
August 01, 2025	0.91	0.93	0.93	0.95	0.91	1,600
July 31, 2025	0.89	0.9	0.9	0.95	0.89	5,144
July 30, 2025	0.93	0.91	0.91	0.93	0.91	507
July 29, 2025	0.95	0.92	0.92	0.97	0.9	12,300
July 28, 2025	0.94	0.96	0.96	0.97	0.94	7,019
July 25, 2025	0.93	0.94	0.94	0.95	0.92	12,432
July 24, 2025	0.96	0.95	0.95	1	0.94	9,318
July 23, 2025	0.94	0.96	0.96	0.99	0.94	14,700
July 22, 2025	0.99	0.95	0.95	1.03	0.95	29,000
July 21, 2025	1.03	1	1	1.03	1	8,600
July 18, 2025	0.99	1	1	1.02	0.99	6,815
July 17, 2025	1.03	1	1	1.03	0.97	7,500
July 16, 2025	1.01	1	1	1.01	0.95	6,924
July 15, 2025	1	1.02	1.02	1.02	0.94	51,200
July 14, 2025	0.99	1	1	1	0.98	8,300
July 11, 2025	0.95	0.97	0.97	1	0.95	12,209
July 10, 2025	0.92	0.93	0.93	0.95	0.92	8,630
July 09, 2025	0.91	0.92	0.92	0.93	0.9	20,021
July 08, 2025	0.93	0.92	0.92	0.93	0.91	2,200
July 07, 2025	0.91	0.91	0.91	0.94	0.91	2,600
July 03, 2025	0.92	0.92	0.92	0.93	0.92	4,522
July 02, 2025	0.92	0.93	0.93	0.93	0.92	2,000
July 01, 2025	0.92	0.91	0.91	0.92	0.9	6,600
June 30, 2025	0.94	0.93	0.93	0.95	0.93	1,502
June 27, 2025	0.86	0.92	0.92	0.95	0.86	7,415
June 26, 2025	0.98	0.95	0.95	0.98	0.95	7,134
June 25, 2025	0.95	0.93	0.93	1	0.93	37,124
June 24, 2025	0.97	0.97	0.97	0.99	0.97	800
June 23, 2025	1.02	0.99	0.99	1.02	0.99	1,437
June 20, 2025	0.98	1	1	1.04	0.95	5,100
June 18, 2025	1.01	1.01	1.01	1.04	0.98	4,152
June 17, 2025	1.03	1.02	1.02	1.08	0.93	44,631

CLPS Incorporation (CLPS) NASDAQ