CLPS Incorporation - CLPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CLPS Incorporation (CLPS) NASDAQ