CLPS Incorporation (CLPS)
NASDAQ: CLPS · Real-Time Price · USD
1.040
+0.046 (4.65%)
May 12, 2025, 4:00 PM - Market closed
CLPS Incorporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.02 | 1.07 | 0.94 | 1.04 | - | 4.65% | 13,882 |
| May 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 142 |
| May 8, 2025 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | 3.78% | 3,069 |
| May 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 85 |
| May 6, 2025 | 0.95 | 1.00 | 0.94 | 0.96 | 0.96 | -0.33% | 6,998 |
| May 5, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -3.46% | 3,777 |
| May 2, 2025 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 4.76% | 3,696 |
| May 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.06% | 413 |
| Apr 30, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.01% | 5,045 |
| Apr 29, 2025 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -2.86% | 2,616 |
| Apr 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.98% | 438 |
| Apr 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 47 |
| Apr 24, 2025 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 2.97% | 1,525 |
| Apr 23, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.28% | 4,942 |
| Apr 22, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -5.95% | 2,817 |
| Apr 21, 2025 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 2,639 |
| Apr 17, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 2.00% | 11,968 |
| Apr 16, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.21% | 16,748 |
| Apr 15, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 8.76% | 28,796 |
| Apr 14, 2025 | 1.02 | 1.11 | 0.97 | 0.97 | 0.97 | -1.22% | 3,851 |
| Apr 11, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -0.81% | 12,776 |
| Apr 10, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -10.81% | 4,551 |
| Apr 9, 2025 | 0.97 | 1.11 | 0.97 | 1.11 | 1.11 | 8.82% | 43,423 |
| Apr 8, 2025 | 1.11 | 1.11 | 0.98 | 1.02 | 1.02 | -3.77% | 4,603 |
| Apr 7, 2025 | 0.94 | 1.09 | 0.94 | 1.06 | 1.06 | 7.91% | 18,770 |
| Apr 4, 2025 | 1.13 | 1.19 | 0.95 | 0.98 | 0.98 | -13.53% | 96,632 |
| Apr 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.35% | 1,965 |
| Apr 2, 2025 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 3,154 |
| Apr 1, 2025 | 1.09 | 1.19 | 1.09 | 1.18 | 1.18 | 2.61% | 3,240 |
| Mar 31, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | -3.36% | 7,409 |
| Mar 28, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.41% | 4,604 |
| Mar 27, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.72% | 1,316 |
| Mar 26, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 2,875 |
| Mar 25, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | 0.86% | 4,687 |
| Mar 24, 2025 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -6.45% | 8,275 |
| Mar 21, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 7.36% | 6,394 |
| Mar 20, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -1.79% | 5,058 |
| Mar 19, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -2.00% | 1,150 |
| Mar 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 2.56% | 1,260 |
| Mar 17, 2025 | 1.18 | 1.23 | 1.16 | 1.17 | 1.17 | -4.10% | 34,413 |
| Mar 14, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 5,001 |
| Mar 13, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -2.48% | 3,729 |
| Mar 12, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 5,240 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 2,936 |
| Mar 10, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -5.29% | 10,665 |
| Mar 7, 2025 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 7.37% | 10,361 |
| Mar 6, 2025 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.67% | 13,214 |
| Mar 5, 2025 | 1.23 | 1.26 | 1.17 | 1.20 | 1.20 | -4.00% | 65,459 |
| Mar 4, 2025 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 10.62% | 7,917 |
| Mar 3, 2025 | 1.15 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 5,577 |