CLPS Incorporation (CLPS)
1.21
0.03 (2.54%)
At close: Mar 27, 2025, 11:56 AM
CLPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 0.03 | 2.54% | 1,316 |
| Mar 26, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 0.01 | 0.85% | 2,900 |
| Mar 25, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 0.01 | 0.86% | 4,700 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | -0.08 | -6.45% | 8,300 |
| Mar 21, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 0.08 | 6.90% | 6,400 |
| Mar 20, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | -0.02 | -1.69% | 5,100 |
| Mar 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | -0.02 | -1.67% | 1,200 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 0.03 | 2.56% | 1,300 |
| Mar 17, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | -0.05 | -4.10% | 34,413 |
| Mar 14, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 0.04 | 3.39% | 5,001 |
| Mar 13, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | -0.03 | -2.48% | 3,729 |
| Mar 12, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 0.02 | 1.68% | 5,240 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | -0.01 | -0.83% | 3,041 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | -0.07 | -5.51% | 10,700 |
| Mar 7, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 0.09 | 7.63% | 10,440 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | -0.02 | -1.67% | 15,199 |
| Mar 5, 2025 | 1.23 | 1.26 | 1.17 | 1.20 | -0.05 | -4.00% | 66,088 |
| Mar 4, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 0.12 | 10.62% | 7,917 |
| Mar 3, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | -0.03 | -2.59% | 5,600 |
| Feb 28, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | -0.01 | -0.85% | 1,731 |
| Feb 27, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 0.01 | 0.86% | 5,981 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.15 | 1.16 | -0.07 | -5.69% | 9,441 |
| Feb 25, 2025 | 1.25 | 1.25 | 1.14 | 1.23 | 0.01 | 0.82% | 2,838 |
| Feb 24, 2025 | 1.27 | 1.28 | 1.21 | 1.22 | -0.05 | -3.94% | 13,648 |
| Feb 21, 2025 | 1.33 | 1.36 | 1.27 | 1.27 | -0.08 | -5.93% | 50,531 |
| Feb 20, 2025 | 1.28 | 1.35 | 1.25 | 1.35 | 0.04 | 3.05% | 58,500 |
| Feb 19, 2025 | 1.26 | 1.32 | 1.25 | 1.31 | -0.01 | -0.76% | 23,604 |
| Feb 18, 2025 | 1.36 | 1.36 | 1.25 | 1.32 | -0.01 | -0.75% | 29,807 |
| Feb 14, 2025 | 1.30 | 1.35 | 1.25 | 1.33 | 0.03 | 2.31% | 53,662 |
| Feb 13, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 0.00 | 0.00% | 10,987 |
| Feb 12, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | -0.03 | -2.26% | 11,100 |
| Feb 11, 2025 | 1.30 | 1.34 | 1.26 | 1.33 | -0.03 | -2.21% | 10,816 |
| Feb 10, 2025 | 1.31 | 1.36 | 1.23 | 1.36 | 0.04 | 3.03% | 21,826 |
| Feb 7, 2025 | 1.20 | 1.34 | 1.19 | 1.32 | 0.05 | 3.94% | 48,303 |
| Feb 6, 2025 | 1.21 | 1.28 | 1.21 | 1.27 | 0.00 | 0.00% | 7,100 |
| Feb 5, 2025 | 1.26 | 1.27 | 1.21 | 1.27 | 0.03 | 2.42% | 13,013 |
| Feb 4, 2025 | 1.20 | 1.27 | 1.20 | 1.24 | -0.02 | -1.59% | 8,500 |
| Feb 3, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 0.00 | 0.00% | 4,600 |
| Jan 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | -0.01 | -0.79% | 1,300 |
| Jan 30, 2025 | 1.27 | 1.28 | 1.19 | 1.27 | 0.02 | 1.60% | 17,142 |
| Jan 29, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 0.01 | 0.81% | 4,546 |
| Jan 28, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | -0.03 | -2.36% | 10,200 |
| Jan 27, 2025 | 1.12 | 1.31 | 1.12 | 1.27 | 0.04 | 3.25% | 77,415 |
| Jan 24, 2025 | 1.26 | 1.26 | 1.16 | 1.23 | -0.03 | -2.38% | 29,300 |
| Jan 23, 2025 | 1.29 | 1.30 | 1.22 | 1.26 | -0.02 | -1.56% | 8,055 |
| Jan 22, 2025 | 1.22 | 1.29 | 1.17 | 1.28 | 0.05 | 4.07% | 34,206 |
| Jan 21, 2025 | 1.22 | 1.26 | 1.16 | 1.23 | 0.02 | 1.65% | 59,718 |
| Jan 17, 2025 | 1.14 | 1.21 | 1.12 | 1.21 | 0.07 | 6.14% | 40,103 |
| Jan 16, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 0.00 | 0.00% | 13,347 |
| Jan 15, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 0.02 | 1.79% | 18,200 |