CLPS Incorporation CLPS
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,03+0,02 (+%1,98)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |