CLPS Incorporation - CLPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.86	0.86	0.86	0.88	0.86	3,678
December 23, 2025	0.86	0.86	0.86	0.87	0.86	3,200
December 22, 2025	0.89	0.87	0.87	0.89	0.85	4,400
December 19, 2025	0.89	0.86	0.86	0.89	0.85	8,800
December 18, 2025	0.84	0.85	0.85	0.86	0.84	8,200
December 17, 2025	0.87	0.85	0.85	0.87	0.85	6,437
December 16, 2025	0.88	0.85	0.85	0.9	0.84	31,934
December 15, 2025	0.88	0.88	0.88	0.89	0.88	21,000
December 12, 2025	0.87	0.91	0.91	0.95	0.86	59,931
December 11, 2025	0.87	0.87	0.87	0.87	0.87	6,240
December 10, 2025	0.89	0.87	0.87	0.89	0.87	5,320
December 09, 2025	0.87	0.88	0.88	0.89	0.87	5,700
December 08, 2025	0.88	0.9	0.9	0.9	0.88	5,152
December 05, 2025	0.9	0.89	0.89	0.9	0.88	1,919
December 04, 2025	0.9	0.9	0.9	0.9	0.88	7,549
December 03, 2025	0.89	0.9	0.9	0.9	0.89	3,425
December 02, 2025	0.86	0.89	0.89	0.89	0.86	2,300
December 01, 2025	0.89	0.88	0.88	0.91	0.88	2,200
November 28, 2025	0.92	0.92	0.92	0.92	0.92	787
November 26, 2025	0.93	0.95	0.95	0.98	0.92	23,500
November 25, 2025	0.96	0.9	0.9	0.96	0.9	5,700
November 24, 2025	0.99	0.92	0.92	0.99	0.92	15,900
November 21, 2025	0.85	1.01	1.01	1.01	0.84	155,600
November 20, 2025	0.85	0.85	0.85	0.91	0.85	15,102
November 19, 2025	0.85	0.9	0.9	0.92	0.85	14,310
November 18, 2025	0.84	0.85	0.85	0.93	0.84	7,800
November 17, 2025	0.89	0.84	0.84	0.89	0.84	2,847
November 14, 2025	0.84	0.84	0.84	0.9	0.84	5,834
November 13, 2025	0.84	0.86	0.86	0.96	0.84	168,500
November 12, 2025	0.86	0.88	0.88	0.88	0.86	1,300
November 11, 2025	0.86	0.86	0.86	0.91	0.86	9,500
November 10, 2025	0.88	0.88	0.88	0.91	0.85	12,576
November 07, 2025	0.88	0.88	0.88	0.9	0.87	13,346
November 06, 2025	0.87	0.88	0.88	0.88	0.87	5,207
November 05, 2025	0.84	0.87	0.87	0.89	0.84	3,400
November 04, 2025	0.84	0.84	0.84	0.91	0.84	25,800
November 03, 2025	0.86	0.87	0.87	0.9	0.86	18,323
October 31, 2025	0.9	0.9	0.9	0.93	0.87	21,040
October 30, 2025	0.86	0.88	0.88	0.94	0.86	158,700
October 29, 2025	0.86	0.86	0.86	0.87	0.86	16,792
October 28, 2025	0.86	0.86	0.86	0.9	0.86	75,800
October 27, 2025	0.92	0.88	0.88	0.93	0.82	283,220
October 24, 2025	1.03	0.96	0.96	1.05	0.89	3.63M
October 23, 2025	0.95	0.93	0.93	0.95	0.93	22,324
October 22, 2025	0.96	0.93	0.93	0.97	0.93	33,000
October 21, 2025	0.94	0.95	0.95	1	0.94	23,726
October 20, 2025	1.22	0.95	0.95	1.22	0.89	222,328
October 17, 2025	1.3	1.22	1.22	1.33	1.21	131,911
October 16, 2025	1.19	1.62	1.62	1.88	1.13	1.48M
October 15, 2025	1.09	1.2	1.2	1.23	1.09	56,000
October 14, 2025	1.01	1.06	1.06	1.1	1.01	1,947
October 13, 2025	1	1.1	1.1	1.12	1	25,118
October 10, 2025	1.03	0.98	0.98	1.03	0.98	8,400
October 09, 2025	1.01	0.99	0.99	1.01	0.98	3,600
October 08, 2025	1	1.02	1.02	1.03	0.98	9,595
October 07, 2025	0.99	1.02	1.02	1.02	0.97	5,832
October 06, 2025	1	1.02	1.02	1.02	0.96	11,200
October 03, 2025	0.98	1	1	1	0.96	29,482
October 02, 2025	0.96	0.96	0.96	1.01	0.96	2,345
October 01, 2025	1.02	1	1	1.02	0.96	6,299

CLPS Incorporation (CLPS) NASDAQ