CLPS Incorporation (CLPS) Historical Stock Price Data | Complete Trading History - Stocknear

CLPS Incorporation

NASDAQ: CLPS · Real-Time Price · USD
0.98
-0.01 (-1.31%)
At close: Sep 26, 2025, 3:59 PM
0.97
-1.49%
After-hours: Sep 26, 2025, 06:13 PM EDT

CLPS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 0.99 0.99 0.98 0.98 0.98 -1.01% 3,945
Sep 25, 2025 1.01 1.01 0.97 0.99 0.99 -1.00% 12,500
Sep 24, 2025 1.02 1.02 1.00 1.00 1.00 -2.91% 2,535
Sep 23, 2025 1.02 1.05 1.02 1.03 1.03 -1.90% 5,818
Sep 22, 2025 1.05 1.05 1.00 1.05 1.05 -1.87% 10,900
Sep 19, 2025 1.06 1.07 0.99 1.07 1.07 0.94% 36,513
Sep 18, 2025 1.02 1.06 1.00 1.06 1.06 3.92% 6,600
Sep 17, 2025 1.02 1.04 1.01 1.02 1.02 -3.77% 2,829
Sep 16, 2025 1.06 1.06 1.02 1.06 1.06 2.91% 2,351
Sep 15, 2025 1.02 1.03 1.02 1.03 1.03 -3.74% 1,700
Sep 12, 2025 1.05 1.07 1.04 1.07 1.07 1.90% 10,199
Sep 11, 2025 1.03 1.06 1.03 1.05 1.05 2.94% 14,038
Sep 10, 2025 1.00 1.09 0.99 1.02 1.02 -1.92% 42,600
Sep 9, 2025 1.03 1.04 0.98 1.04 1.04 0.00% 2,000
Sep 8, 2025 1.04 1.06 0.97 1.04 1.04 -1.89% 18,400
Sep 5, 2025 1.06 1.07 1.04 1.06 1.06 1.92% 4,892
Sep 4, 2025 1.04 1.04 1.03 1.04 1.04 -2.80% 12,189
Sep 3, 2025 1.07 1.07 1.07 1.07 1.07 0.94% 1,831
Sep 2, 2025 1.05 1.06 1.05 1.06 1.06 0.00% 3,669
Aug 29, 2025 1.03 1.06 1.03 1.06 1.06 0.95% 1,640