CLPS Incorporation CLPS
NASDAQ · United States · Technology Services
$1.03+0.02 (+1.98%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.03 | +1.98% | $1.03 | $1.03 | $1.03 | 1.60K |
| 2026-10-01 | $1.01 | -0.98% | $1.01 | $1.02 | $1.01 | 6.00K |
| 2026-09-30 | $1.02 | +0.99% | $1.02 | $1.03 | $1.02 | 3.60K |
| 2026-09-29 | $1.01 | -0.98% | $1.03 | $1.03 | $1.01 | 2.70K |
| 2026-09-28 | $1.02 | -0.49% | $1.03 | $1.05 | $1.02 | 8.10K |
| 2026-09-25 | $1.02 | +0.99% | $1.05 | $1.05 | $1.02 | 8.50K |
| 2026-09-24 | $1.01 | +0.50% | $1.02 | $1.06 | $1.01 | 8.90K |
| 2026-09-23 | $1.01 | +0.50% | $1.04 | $1.04 | $0.97 | 18.90K |
| 2026-09-22 | $1.00 | -1.47% | $1.06 | $1.06 | $1.00 | 4.90K |
| 2026-09-21 | $1.02 | -1.45% | $1.03 | $1.03 | $1.00 | 7.10K |
| 2026-09-18 | $1.03 | +2.48% | $1.03 | $1.03 | $1.03 | 1.10K |
| 2026-09-17 | $1.01 | -1.46% | $1.03 | $1.03 | $1.00 | 9.40K |
| 2026-09-16 | $1.02 | +1.49% | $1.03 | $1.03 | $1.02 | 1.80K |
| 2026-09-15 | $1.01 | -2.88% | $1.06 | $1.06 | $1.01 | 1.80K |
| 2026-09-14 | $1.04 | -0.48% | $1.05 | $1.08 | $1.03 | 3.80K |
| 2026-09-11 | $1.04 | -2.34% | $1.06 | $1.06 | $1.04 | 2.00K |
| 2026-09-10 | $1.07 | +4.90% | $1.05 | $1.07 | $1.03 | 15.80K |
| 2026-09-09 | $1.02 | -3.77% | $1.07 | $1.07 | $1.02 | 7.60K |
| 2026-09-08 | $1.06 | 0.00% | $1.05 | $1.06 | $1.05 | 4.60K |
| 2026-09-04 | $1.06 | 0.00% | $1.07 | $1.08 | $1.04 | 8.70K |
| 2026-09-03 | $1.06 | -1.85% | $1.07 | $1.08 | $1.06 | 5.80K |
| 2026-09-02 | $1.08 | -0.92% | $1.07 | $1.09 | $1.06 | 7.80K |
| 2026-09-01 | $1.09 | -0.91% | $1.08 | $1.10 | $1.05 | 10.00K |
| 2026-08-31 | $1.10 | +1.85% | $1.08 | $1.10 | $1.06 | 14.00K |
| 2026-08-28 | $1.08 | +0.93% | $1.07 | $1.09 | $1.05 | 15.00K |
| 2026-08-27 | $1.07 | 0.00% | $1.06 | $1.08 | $1.06 | 13.90K |
| 2026-08-26 | $1.07 | 0.00% | $1.06 | $1.08 | $1.04 | 9.30K |
| 2026-08-25 | $1.07 | +0.94% | $1.04 | $1.08 | $1.02 | 16.40K |
| 2026-08-24 | $1.06 | +4.95% | $0.97 | $1.06 | $0.97 | 17.00K |
| 2026-08-21 | $1.01 | -4.72% | $1.03 | $1.03 | $0.96 | 30.90K |
| 2026-08-20 | $1.06 | +23.98% | $0.86 | $1.10 | $0.85 | 264.50K |
| 2026-08-19 | $0.86 | 0.00% | $0.86 | $0.86 | $0.85 | 2.00K |
| 2026-08-18 | $0.86 | -0.12% | $0.86 | $0.86 | $0.86 | 3.80K |
| 2026-08-17 | $0.86 | -1.15% | $0.86 | $0.88 | $0.86 | 8.40K |
| 2026-08-14 | $0.87 | -1.03% | $0.89 | $0.89 | $0.87 | 2.50K |
| 2026-08-13 | $0.88 | 0.00% | $0.88 | $0.90 | $0.86 | 4.50K |
| 2026-08-12 | $0.88 | +0.46% | $0.88 | $0.88 | $0.88 | 5.70K |
| 2026-08-11 | $0.87 | -0.57% | $0.89 | $0.89 | $0.87 | 5.00K |
| 2026-08-10 | $0.88 | +1.74% | $0.88 | $0.89 | $0.87 | 9.50K |
| 2026-08-07 | $0.86 | -1.03% | $0.86 | $0.90 | $0.86 | 12.60K |
| 2026-08-06 | $0.87 | 0.00% | $0.87 | $0.89 | $0.87 | 1.30K |
| 2026-08-05 | $0.87 | +2.35% | $0.85 | $0.87 | $0.85 | 300 |
| 2026-08-04 | $0.85 | -5.56% | $0.87 | $0.87 | $0.85 | 2.60K |
| 2026-08-03 | $0.90 | +4.77% | $0.90 | $0.90 | $0.90 | 4.90K |
| 2026-07-31 | $0.86 | +4.76% | $0.90 | $0.90 | $0.83 | 4.30K |
| 2026-07-30 | $0.82 | -5.75% | $0.90 | $0.90 | $0.82 | 6.40K |
| 2026-07-29 | $0.87 | +6.10% | $0.85 | $0.87 | $0.82 | 1.90K |
| 2026-07-28 | $0.82 | -7.87% | $0.81 | $0.87 | $0.81 | 12.90K |
| 2026-07-27 | $0.89 | +1.71% | $0.86 | $0.94 | $0.82 | 32.30K |
| 2026-07-24 | $0.88 | +8.02% | $0.95 | $0.95 | $0.85 | 8.90K |
| 2026-07-23 | $0.81 | -9.50% | $0.94 | $0.94 | $0.81 | 17.90K |
| 2026-07-22 | $0.89 | +6.04% | $0.84 | $0.95 | $0.81 | 57.50K |
| 2026-07-21 | $0.84 | +4.07% | $0.81 | $0.84 | $0.81 | 2.40K |
| 2026-07-20 | $0.81 | -2.41% | $0.83 | $0.83 | $0.81 | 6.00K |
| 2026-07-17 | $0.83 | -2.69% | $0.85 | $0.85 | $0.83 | 5.40K |
| 2026-07-16 | $0.85 | +2.89% | $0.85 | $0.85 | $0.83 | 10.60K |
| 2026-07-15 | $0.83 | -2.35% | $0.83 | $0.85 | $0.83 | 12.70K |
| 2026-07-14 | $0.85 | +2.41% | $0.86 | $0.89 | $0.83 | 9.70K |
| 2026-07-13 | $0.83 | -0.60% | $0.85 | $0.85 | $0.83 | 9.70K |
| 2026-07-10 | $0.83 | -6.70% | $0.83 | $0.87 | $0.82 | 40.80K |
| 2026-07-09 | $0.89 | +6.55% | $0.88 | $0.94 | $0.87 | 762.20K |
| 2026-07-08 | $0.84 | 0.00% | $0.86 | $0.88 | $0.84 | 10.40K |
| 2026-07-07 | $0.84 | -2.33% | $0.86 | $0.91 | $0.84 | 3.30K |
| 2026-07-06 | $0.86 | +4.62% | $0.90 | $0.94 | $0.86 | 8.10K |
| 2026-07-02 | $0.82 | -3.29% | $0.86 | $0.86 | $0.80 | 50.10K |
| 2026-07-01 | $0.85 | +0.59% | $0.85 | $0.85 | $0.85 | 700 |
| 2026-06-30 | $0.85 | +0.36% | $0.86 | $0.90 | $0.85 | 2.80K |
| 2026-06-29 | $0.84 | -1.17% | $0.91 | $0.91 | $0.84 | 17.50K |
| 2026-06-26 | $0.85 | -9.36% | $0.92 | $0.95 | $0.85 | 47.40K |
| 2026-06-25 | $0.94 | 0.00% | $0.95 | $0.96 | $0.90 | 37.80K |
| 2026-06-24 | $0.94 | -3.09% | $0.97 | $0.98 | $0.93 | 69.50K |
| 2026-06-23 | $0.97 | 0.00% | $1.00 | $1.00 | $0.96 | 13.00K |
| 2026-06-22 | $0.97 | -2.32% | $0.95 | $1.00 | $0.94 | 11.50K |
| 2026-06-18 | $0.99 | -0.70% | $1.03 | $1.03 | $0.96 | 18.90K |
| 2026-06-17 | $1.00 | -0.99% | $0.96 | $1.05 | $0.96 | 12.80K |
| 2026-06-16 | $1.01 | +4.12% | $1.02 | $1.02 | $0.97 | 25.50K |
| 2026-06-15 | $0.97 | 0.00% | $0.96 | $1.05 | $0.96 | 104.30K |
| 2026-06-12 | $0.97 | -4.90% | $1.04 | $1.04 | $0.95 | 71.00K |
| 2026-06-11 | $1.02 | +0.99% | $1.01 | $1.05 | $0.96 | 242.40K |
| 2026-06-10 | $1.01 | +4.12% | $0.96 | $1.05 | $0.95 | 144.00K |
| 2026-06-09 | $0.97 | +7.90% | $0.95 | $0.97 | $0.92 | 13.20K |
| 2026-06-08 | $0.90 | +3.21% | $0.90 | $0.99 | $0.87 | 104.40K |
| 2026-06-05 | $0.87 | -3.22% | $0.93 | $0.93 | $0.87 | 15.10K |
| 2026-06-04 | $0.90 | -5.26% | $0.90 | $0.90 | $0.90 | 800 |
| 2026-06-03 | $0.95 | -3.75% | $0.95 | $1.00 | $0.95 | 16.10K |
| 2026-06-02 | $0.99 | -0.10% | $0.94 | $0.99 | $0.90 | 10.40K |
| 2026-06-01 | $0.99 | +9.78% | $0.91 | $1.00 | $0.91 | 12.70K |
| 2026-05-29 | $0.90 | +1.81% | $0.90 | $0.90 | $0.90 | 19.90K |
| 2026-05-28 | $0.88 | -1.56% | $0.90 | $0.91 | $0.88 | 7.60K |
| 2026-05-27 | $0.90 | -3.34% | $0.96 | $0.96 | $0.90 | 6.90K |