CLPS Incorporation - CLPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 17, 2026	1.19	1.18	1.18	1.23	1.18	7,247
February 13, 2026	1.2	1.19	1.19	1.22	1.19	10,832
February 12, 2026	1.21	1.2	1.2	1.23	1.18	8,700
February 11, 2026	1.2	1.21	1.21	1.24	1.19	5,621
February 10, 2026	1.21	1.21	1.21	1.22	1.17	43,313
February 09, 2026	1.21	1.21	1.21	1.23	1.17	48,937
February 06, 2026	1.22	1.19	1.19	1.23	1.13	44,800
February 05, 2026	1.1	1.14	1.14	1.15	1.09	23,948
February 04, 2026	1.08	1.11	1.11	1.15	1.08	44,913
February 03, 2026	1.06	1.08	1.08	1.08	1.06	4,220
February 02, 2026	1.06	1.07	1.07	1.07	1.04	12,413
January 30, 2026	1.08	1.05	1.05	1.08	1.02	6,514
January 29, 2026	1.07	1.07	1.07	1.09	1.04	22,707
January 28, 2026	0.98	1.08	1.08	1.09	0.98	101,004
January 27, 2026	0.92	0.96	0.96	0.98	0.92	18,022
January 26, 2026	0.9	0.92	0.92	0.92	0.9	5,643
January 23, 2026	0.9	0.9	0.9	0.9	0.9	18,922
January 22, 2026	0.87	0.88	0.88	0.88	0.84	5,900
January 21, 2026	0.84	0.86	0.86	0.86	0.84	2,900
January 20, 2026	0.85	0.86	0.86	0.87	0.84	2,744
January 16, 2026	0.84	0.88	0.88	0.9	0.84	5,300
January 15, 2026	0.89	0.87	0.87	0.9	0.85	70,623
January 14, 2026	0.93	0.95	0.95	0.95	0.92	1,741
January 13, 2026	0.95	0.94	0.94	0.95	0.92	2,741
January 12, 2026	0.93	0.93	0.93	0.94	0.92	3,000
January 09, 2026	0.95	0.94	0.94	0.95	0.92	5,744
January 08, 2026	0.95	0.95	0.95	0.95	0.92	8,096
January 07, 2026	0.95	0.94	0.94	0.95	0.92	900
January 06, 2026	0.93	0.94	0.94	0.94	0.92	5,700
January 05, 2026	0.98	0.94	0.94	0.98	0.92	13,637
January 02, 2026	0.81	1.01	1.01	1.02	0.8	180,300
December 31, 2025	0.83	0.8	0.8	0.83	0.8	37,300
December 30, 2025	0.84	0.83	0.83	0.85	0.8	39,005
December 29, 2025	0.87	0.84	0.84	0.87	0.84	23,700
December 26, 2025	0.88	0.87	0.87	0.88	0.86	15,941
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

CLPS Incorporation (CLPS) NASDAQ