5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-18.70%
6 MONTH PERFORMANCE
-28.06%
YEAR-TO-DATE PERFORMANCE
-14.53%
1 YEAR PERFORMANCE
+6.38%
CLPS Incorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.00 | $1.00 (0.42%) | $1.02 | $0.99 | 1,243 | $26.11 M |
| 04/17/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 11,966 | $26.52 M |
| 04/16/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 16,748 | $26.00 M |
| 04/15/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.00 | 28,800 | $27.56 M |
| 04/14/2025 | $1.02 | $0.97 (-4.9%) | $1.10 | $0.97 | 3,900 | $25.22 M |
| 04/11/2025 | $1.10 | $0.98 (-10.73%) | $1.10 | $0.95 | 13,313 | $25.53 M |
| 04/10/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 4,600 | $25.74 M |
| 04/09/2025 | $0.97 | $1.11 (14.43%) | $1.11 | $0.97 | 47,877 | $28.86 M |
| 04/08/2025 | $1.11 | $1.02 (-8.11%) | $1.11 | $0.98 | 4,603 | $26.52 M |
| 04/07/2025 | $0.94 | $1.06 (12.23%) | $1.09 | $0.94 | 18,800 | $27.56 M |
| 04/04/2025 | $1.13 | $0.98 (-13.07%) | $1.19 | $0.95 | 96,632 | $25.54 M |
| 04/03/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 2,000 | $29.64 M |
| 04/02/2025 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 3,200 | $29.64 M |
| 04/01/2025 | $1.09 | $1.18 (8.26%) | $1.19 | $1.09 | 3,240 | $30.68 M |
| 03/31/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.13 | 7,409 | $29.90 M |
| 03/28/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 4,604 | $30.94 M |
| 03/27/2025 | $1.18 | $1.21 (2.54%) | $1.21 | $1.18 | 1,316 | $31.46 M |
| 03/26/2025 | $1.17 | $1.18 (0.85%) | $1.18 | $1.17 | 2,900 | $30.68 M |
| 03/25/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.17 | 4,700 | $30.42 M |
| 03/24/2025 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.16 | 8,300 | $30.16 M |
| 03/21/2025 | $1.14 | $1.24 (8.77%) | $1.24 | $1.14 | 6,400 | $32.23 M |
| 03/20/2025 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.14 | 5,100 | $30.16 M |
| 03/19/2025 | $1.17 | $1.18 (0.85%) | $1.18 | $1.17 | 1,200 | $30.68 M |
| 03/18/2025 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.20 | 1,300 | $31.20 M |
| 03/17/2025 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.16 | 34,413 | $30.42 M |
| 03/14/2025 | $1.18 | $1.22 (3.39%) | $1.22 | $1.18 | 5,001 | $31.72 M |
| 03/13/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.15 | 3,729 | $30.68 M |
| 03/12/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.19 | 5,240 | $31.46 M |
| 03/11/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 3,041 | $30.94 M |
| 03/10/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 10,700 | $31.20 M |
| 03/07/2025 | $1.19 | $1.27 (6.72%) | $1.27 | $1.19 | 10,440 | $33.01 M |
| 03/06/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 15,199 | $30.68 M |
| 03/05/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.17 | 66,088 | $31.20 M |
| 03/04/2025 | $1.13 | $1.25 (10.62%) | $1.25 | $1.13 | 7,917 | $32.49 M |
| 03/03/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.13 | 5,600 | $29.38 M |
| 02/28/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 1,731 | $30.16 M |
| 02/27/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 5,981 | $30.42 M |
| 02/26/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.15 | 9,441 | $30.16 M |
| 02/25/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.14 | 2,838 | $31.97 M |
| 02/24/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.21 | 13,648 | $31.72 M |
| 02/21/2025 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.27 | 50,531 | $33.01 M |
| 02/20/2025 | $1.28 | $1.35 (5.47%) | $1.35 | $1.25 | 58,500 | $35.09 M |
| 02/19/2025 | $1.26 | $1.31 (3.97%) | $1.32 | $1.25 | 23,604 | $34.05 M |
| 02/18/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.25 | 29,807 | $34.31 M |
| 02/14/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.25 | 53,662 | $34.57 M |
| 02/13/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 10,987 | $33.79 M |
| 02/12/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 11,100 | $33.79 M |
| 02/11/2025 | $1.30 | $1.33 (2.31%) | $1.34 | $1.26 | 10,816 | $34.57 M |
| 02/10/2025 | $1.31 | $1.36 (3.82%) | $1.36 | $1.23 | 21,826 | $35.35 M |
| 02/07/2025 | $1.20 | $1.32 (10%) | $1.34 | $1.19 | 48,303 | $34.31 M |
| 02/06/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 7,100 | $33.01 M |
| 02/05/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.21 | 13,013 | $33.01 M |
| 02/04/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.20 | 8,500 | $32.23 M |
| 02/03/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.23 | 4,600 | $32.75 M |
| 01/31/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 1,300 | $32.75 M |
| 01/30/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.19 | 17,142 | $33.01 M |
| 01/29/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 4,546 | $32.49 M |
| 01/28/2025 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 10,200 | $32.23 M |
| 01/27/2025 | $1.12 | $1.27 (13.39%) | $1.31 | $1.12 | 77,415 | $33.01 M |
| 01/24/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.16 | 29,300 | $31.97 M |
| 01/23/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.22 | 8,055 | $32.75 M |
| 01/22/2025 | $1.22 | $1.28 (4.92%) | $1.29 | $1.17 | 34,206 | $33.27 M |
| 01/21/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.16 | 59,718 | $31.97 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.
