CLPS Incorporation (CLPS) NASDAQ

1.00

+0.0899(+9.88%)

Updated at May 13 04:00PM

Currency In USD

CLPS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	0.95	1	1	1.03	0.94	124,576
May 12, 2026	0.92	0.91	0.91	0.95	0.86	13,589
May 11, 2026	0.9	0.91	0.91	0.95	0.9	11,056
May 08, 2026	0.9	0.9	0.9	0.92	0.89	13,084
May 07, 2026	0.91	0.91	0.91	0.92	0.91	4,250
May 06, 2026	0.9	0.93	0.93	0.95	0.9	7,243
May 05, 2026	0.93	0.93	0.93	0.95	0.93	4,682
May 04, 2026	0.93	0.93	0.93	0.93	0.93	713
May 01, 2026	0.89	0.95	0.95	0.95	0.89	2,648
April 30, 2026	0.93	0.93	0.93	0.93	0.93	362
April 29, 2026	0.89	0.88	0.88	0.89	0.88	1,157
April 28, 2026	0.88	0.88	0.88	0.9	0.88	1,762
April 27, 2026	0.89	0.87	0.87	0.91	0.87	2,428
April 24, 2026	0.92	0.89	0.89	0.92	0.89	2,560
April 23, 2026	0.9	0.9	0.9	0.9	0.88	12,664
April 22, 2026	0.9	0.9	0.9	0.9	0.89	1,910
April 21, 2026	0.89	0.87	0.87	0.91	0.87	37,125
April 20, 2026	1	0.89	0.89	1	0.88	44,045
April 17, 2026	0.93	0.95	0.95	1	0.9	30,241
April 16, 2026	1.03	0.93	0.93	1.03	0.92	42,788
April 15, 2026	0.99	0.99	0.99	0.99	0.99	754
April 14, 2026	1.01	0.98	0.98	1.02	0.92	22,951
April 13, 2026	1.01	1.02	1.02	1.05	1.01	73,563
April 10, 2026	0.94	1.01	1.01	1.02	0.94	44,679
April 09, 2026	0.91	1	1	1	0.89	5,997
April 08, 2026	0.89	0.89	0.89	0.89	0.89	390
April 07, 2026	0.88	0.88	0.88	0.88	0.88	112
April 06, 2026	0.9	0.88	0.88	0.9	0.88	4,411
April 02, 2026	0.9	0.88	0.88	0.9	0.87	19,186
April 01, 2026	0.9	0.88	0.88	0.93	0.88	3,102
March 31, 2026	0.9	0.88	0.88	0.93	0.88	10,447
March 30, 2026	0.92	0.88	0.88	0.93	0.88	6,879
March 27, 2026	0.97	0.91	0.91	1	0.9	25,833
March 26, 2026	0.94	0.95	0.95	0.97	0.94	5,161
March 25, 2026	1	0.96	0.96	1	0.96	6,723
March 24, 2026	0.98	0.95	0.95	1	0.95	19,316
March 23, 2026	1.01	0.97	0.97	1.01	0.97	10,666
March 20, 2026	1	1	1	1	0.98	6,826
March 19, 2026	1	1	1	1.01	0.99	33,111
March 18, 2026	1	1	1	1.01	1	5,805
March 17, 2026	1.01	1.02	1.02	1.03	1	11,778
March 16, 2026	1.02	1.03	1.03	1.03	1.01	10,523
March 13, 2026	1.05	1.03	1.03	1.05	1.02	13,371
March 12, 2026	0.96	1.05	1.05	1.05	0.9	118,074
March 11, 2026	1.07	1.02	1.02	1.08	1.02	8,513
March 10, 2026	1.05	1.07	1.07	1.07	1.05	1,827
March 09, 2026	1.03	1.06	1.06	1.1	1.02	10,554
March 06, 2026	1.07	1.01	1.01	1.08	1.01	29,659
March 05, 2026	1.05	1.01	1.01	1.05	1.01	14,800
March 04, 2026	1.12	1.05	1.05	1.12	1.05	3,494
March 03, 2026	1.08	1.06	1.06	1.14	1.05	2,175
March 02, 2026	1.09	1.06	1.06	1.09	1.03	3,000
February 27, 2026	1.06	1.03	1.03	1.06	1.03	1,910
February 26, 2026	1.06	1.09	1.09	1.1	1.06	16,703
February 25, 2026	1.08	1.06	1.06	1.1	1.04	13,905
February 24, 2026	1.06	1.06	1.06	1.06	1.06	700
February 23, 2026	1.1	1.04	1.04	1.17	1.04	2,600
February 20, 2026	1.11	1.1	1.1	1.16	1.08	7,611
February 19, 2026	1.17	1.11	1.11	1.17	1.08	7,700
February 18, 2026	1.2	1.17	1.17	1.2	1.17	1,900