5 DAY PERFORMANCE
+18.89%
1 MONTH PERFORMANCE
+27.31%
3 MONTH PERFORMANCE
+24.33%
6 MONTH PERFORMANCE
+16.30%
YEAR-TO-DATE PERFORMANCE
+33.22%
1 YEAR PERFORMANCE
-14.40%
CLPS Incorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.98 | $1.08 (10.2%) | $1.09 | $0.98 | 101.00 K | $30.23 M |
| 01/27/2026 | $0.92 | $0.96 (4.35%) | $0.98 | $0.92 | 18.02 K | $26.87 M |
| 01/26/2026 | $0.90 | $0.92 (1.79%) | $0.92 | $0.90 | 5.64 K | $25.61 M |
| 01/23/2026 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 18.92 K | $25.19 M |
| 01/22/2026 | $0.87 | $0.88 (1.16%) | $0.88 | $0.84 | 5.90 K | $24.49 M |
| 01/21/2026 | $0.84 | $0.86 (2.38%) | $0.86 | $0.84 | 2.90 K | $24.07 M |
| 01/20/2026 | $0.85 | $0.86 (0.82%) | $0.87 | $0.84 | 2.74 K | $24.07 M |
| 01/16/2026 | $0.84 | $0.88 (4.17%) | $0.90 | $0.84 | 5.30 K | $24.49 M |
| 01/15/2026 | $0.89 | $0.87 (-2.4%) | $0.90 | $0.85 | 70.67 K | $24.31 M |
| 01/14/2026 | $0.93 | $0.95 (1.54%) | $0.95 | $0.92 | 1.83 K | $26.55 M |
| 01/13/2026 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.92 | 3.20 K | $26.31 M |
| 01/12/2026 | $0.93 | $0.93 (0%) | $0.94 | $0.92 | 3.00 K | $26.15 M |
| 01/09/2026 | $0.95 | $0.94 (-1.19%) | $0.95 | $0.92 | 5.74 K | $26.27 M |
| 01/08/2026 | $0.95 | $0.95 (-0.02%) | $0.95 | $0.92 | 8.10 K | $24.69 M |
| 01/07/2026 | $0.95 | $0.94 (-1.21%) | $0.95 | $0.92 | 900 | $24.39 M |
| 01/06/2026 | $0.93 | $0.94 (1.48%) | $0.94 | $0.92 | 5.70 K | $24.40 M |
| 01/05/2026 | $0.98 | $0.94 (-4.3%) | $0.98 | $0.92 | 13.64 K | $24.37 M |
| 01/02/2026 | $0.81 | $1.01 (24.69%) | $1.02 | $0.80 | 180.30 K | $26.26 M |
| 12/31/2025 | $0.83 | $0.80 (-3.23%) | $0.83 | $0.80 | 37.30 K | $20.88 M |
| 12/30/2025 | $0.84 | $0.83 (-1.25%) | $0.85 | $0.80 | 39.01 K | $21.58 M |
| 12/29/2025 | $0.87 | $0.84 (-3.39%) | $0.87 | $0.84 | 23.70 K | $21.85 M |
| 12/26/2025 | $0.88 | $0.87 (-0.57%) | $0.88 | $0.86 | 15.94 K | $22.62 M |
| 12/24/2025 | $0.86 | $0.86 (-0.05%) | $0.88 | $0.86 | 4.40 K | $22.36 M |
| 12/23/2025 | $0.86 | $0.86 (0%) | $0.87 | $0.86 | 3.20 K | $22.36 M |
| 12/22/2025 | $0.89 | $0.87 (-1.71%) | $0.89 | $0.85 | 4.40 K | $22.73 M |
| 12/19/2025 | $0.89 | $0.86 (-3.67%) | $0.89 | $0.85 | 8.80 K | $22.29 M |
| 12/18/2025 | $0.84 | $0.85 (1.13%) | $0.86 | $0.84 | 8.20 K | $22.10 M |
| 12/17/2025 | $0.87 | $0.85 (-2.68%) | $0.87 | $0.85 | 6.44 K | $21.97 M |
| 12/16/2025 | $0.88 | $0.85 (-3.98%) | $0.90 | $0.84 | 31.93 K | $21.97 M |
| 12/15/2025 | $0.88 | $0.88 (-0.25%) | $0.89 | $0.88 | 21.00 K | $22.88 M |
| 12/12/2025 | $0.87 | $0.91 (4.32%) | $0.95 | $0.86 | 59.93 K | $23.64 M |
| 12/11/2025 | $0.87 | $0.87 (-0.06%) | $0.87 | $0.87 | 6.24 K | $22.57 M |
| 12/10/2025 | $0.89 | $0.87 (-2.1%) | $0.89 | $0.87 | 5.32 K | $22.70 M |
| 12/09/2025 | $0.87 | $0.88 (1.82%) | $0.89 | $0.87 | 5.70 K | $22.98 M |
| 12/08/2025 | $0.88 | $0.90 (2.28%) | $0.90 | $0.88 | 5.15 K | $23.37 M |
| 12/05/2025 | $0.90 | $0.89 (-1.33%) | $0.90 | $0.88 | 1.92 K | $23.08 M |
| 12/04/2025 | $0.90 | $0.90 (0%) | $0.90 | $0.88 | 7.55 K | $23.40 M |
| 12/03/2025 | $0.89 | $0.90 (1.12%) | $0.90 | $0.89 | 3.43 K | $23.40 M |
| 12/02/2025 | $0.86 | $0.89 (3.08%) | $0.89 | $0.86 | 2.30 K | $23.05 M |
| 12/01/2025 | $0.89 | $0.88 (-0.99%) | $0.91 | $0.88 | 2.20 K | $22.91 M |
| 11/28/2025 | $0.92 | $0.92 (0%) | $0.92 | $0.92 | 800 | $23.79 M |
| 11/26/2025 | $0.93 | $0.95 (2.11%) | $0.98 | $0.92 | 23.50 K | $24.57 M |
| 11/25/2025 | $0.96 | $0.90 (-6.46%) | $0.96 | $0.90 | 5.70 K | $23.34 M |
| 11/24/2025 | $0.99 | $0.92 (-7.45%) | $0.99 | $0.92 | 15.90 K | $23.81 M |
| 11/21/2025 | $0.85 | $1.01 (19.53%) | $1.01 | $0.84 | 155.60 K | $26.26 M |
| 11/20/2025 | $0.85 | $0.85 (-0.24%) | $0.91 | $0.85 | 15.10 K | $21.97 M |
| 11/19/2025 | $0.85 | $0.90 (5.75%) | $0.92 | $0.85 | 14.31 K | $23.39 M |
| 11/18/2025 | $0.84 | $0.85 (0.71%) | $0.93 | $0.84 | 7.80 K | $22.10 M |
| 11/17/2025 | $0.89 | $0.84 (-5.05%) | $0.89 | $0.84 | 2.85 K | $21.94 M |
| 11/14/2025 | $0.84 | $0.84 (0.36%) | $0.90 | $0.84 | 5.83 K | $21.91 M |
| 11/13/2025 | $0.84 | $0.86 (1.34%) | $0.96 | $0.84 | 168.50 K | $22.23 M |
| 11/12/2025 | $0.86 | $0.88 (2.32%) | $0.88 | $0.86 | 1.30 K | $22.88 M |
| 11/11/2025 | $0.86 | $0.86 (0.35%) | $0.91 | $0.86 | 9.50 K | $22.36 M |
| 11/10/2025 | $0.88 | $0.88 (-0.45%) | $0.91 | $0.85 | 12.58 K | $22.77 M |
| 11/07/2025 | $0.88 | $0.88 (0.01%) | $0.90 | $0.87 | 13.35 K | $22.88 M |
| 11/06/2025 | $0.87 | $0.88 (1.15%) | $0.88 | $0.87 | 5.21 K | $22.88 M |
| 11/05/2025 | $0.84 | $0.87 (3.51%) | $0.88 | $0.84 | 3.40 K | $22.62 M |
| 11/04/2025 | $0.84 | $0.84 (0.06%) | $0.90 | $0.84 | 25.80 K | $21.85 M |
| 11/03/2025 | $0.86 | $0.87 (1.67%) | $0.90 | $0.86 | 18.32 K | $22.62 M |
| 10/31/2025 | $0.90 | $0.90 (0%) | $0.93 | $0.87 | 21.04 K | $23.40 M |
| 10/30/2025 | $0.86 | $0.88 (2.58%) | $0.94 | $0.86 | 158.70 K | $22.82 M |
| 10/29/2025 | $0.86 | $0.86 (0.56%) | $0.87 | $0.86 | 17.48 K | $22.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
