-
5 DAY PERFORMANCE
+1.45% -
1 MONTH PERFORMANCE
+12.90% -
3 MONTH PERFORMANCE
+57.30% -
6 MONTH PERFORMANCE
+35.92% -
YEAR-TO-DATE PERFORMANCE
+34.62% -
1 YEAR PERFORMANCE
+35.92%
CLPS Incorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.39 | 27,065 | $34.71 M |
| 09/27/2024 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.40 | 9,800 | $34.71 M |
| 09/26/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.37 | 6,327 | $34.21 M |
| 09/25/2024 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 5,413 | $34.21 M |
| 09/24/2024 | $1.34 | $1.37 (2.24%) | $1.43 | $1.27 | 69,900 | $33.97 M |
| 09/23/2024 | $1.39 | $1.35 (-2.88%) | $1.42 | $1.33 | 24,000 | $33.47 M |
| 09/20/2024 | $1.35 | $1.36 (0.74%) | $1.38 | $1.35 | 7,200 | $33.72 M |
| 09/19/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.35 | 11,200 | $33.97 M |
| 09/18/2024 | $1.33 | $1.38 (3.76%) | $1.42 | $1.33 | 15,600 | $34.21 M |
| 09/17/2024 | $1.39 | $1.39 (0%) | $1.40 | $1.23 | 30,000 | $34.46 M |
| 09/16/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.30 | 24,300 | $34.21 M |
| 09/13/2024 | $1.30 | $1.34 (3.08%) | $1.36 | $1.26 | 60,944 | $33.22 M |
| 09/12/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.25 | 48,800 | $32.23 M |
| 09/11/2024 | $1.21 | $1.29 (6.61%) | $1.30 | $1.19 | 39,500 | $31.98 M |
| 09/10/2024 | $1.19 | $1.17 (-1.68%) | $1.21 | $1.01 | 25,542 | $29.01 M |
| 09/09/2024 | $1.20 | $1.20 (0%) | $1.28 | $1.18 | 29,545 | $29.75 M |
| 09/06/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.19 | 9,800 | $29.50 M |
| 09/05/2024 | $1.25 | $1.26 (0.8%) | $1.26 | $1.21 | 22,104 | $31.24 M |
| 09/04/2024 | $1.24 | $1.27 (2.42%) | $1.27 | $1.20 | 27,400 | $31.49 M |
| 09/03/2024 | $1.23 | $1.27 (3.25%) | $1.27 | $1.18 | 18,510 | $31.49 M |
| 08/30/2024 | $1.23 | $1.24 (0.81%) | $1.26 | $1.18 | 32,000 | $30.74 M |
| 08/29/2024 | $1.21 | $1.24 (2.48%) | $1.27 | $1.13 | 79,400 | $30.74 M |
| 08/28/2024 | $1.10 | $1.22 (10.91%) | $1.22 | $1.06 | 38,517 | $30.25 M |
| 08/27/2024 | $1.11 | $1.13 (1.8%) | $1.16 | $1.05 | 38,500 | $28.02 M |
| 08/26/2024 | $1.04 | $1.11 (6.73%) | $1.11 | $1.00 | 37,515 | $27.52 M |
| 08/23/2024 | $0.96 | $1.06 (10.42%) | $1.06 | $0.87 | 50,718 | $26.28 M |
| 08/22/2024 | $0.91 | $0.96 (5.51%) | $1.02 | $0.89 | 38,400 | $23.80 M |
| 08/21/2024 | $0.79 | $0.92 (16.84%) | $0.92 | $0.79 | 28,100 | $22.81 M |
| 08/20/2024 | $0.85 | $0.88 (3.75%) | $0.89 | $0.75 | 15,744 | $21.82 M |
| 08/19/2024 | $0.77 | $0.83 (7.56%) | $0.83 | $0.77 | 10,538 | $20.53 M |
| 08/16/2024 | $0.74 | $0.79 (7.04%) | $0.83 | $0.74 | 12,300 | $19.64 M |
| 08/15/2024 | $0.83 | $0.79 (-4.25%) | $0.83 | $0.79 | 300 | $19.66 M |
| 08/14/2024 | $0.82 | $0.82 (-0.01%) | $0.82 | $0.78 | 2,238 | $20.33 M |
| 08/13/2024 | $0.80 | $0.79 (-1.24%) | $0.82 | $0.79 | 5,100 | $19.59 M |
| 08/12/2024 | $0.86 | $0.80 (-7.91%) | $0.86 | $0.74 | 9,724 | $19.73 M |
| 08/09/2024 | $0.74 | $0.82 (10.81%) | $0.82 | $0.74 | 3,621 | $20.35 M |
| 08/08/2024 | $0.74 | $0.74 (0%) | $0.82 | $0.74 | 3,500 | $18.36 M |
| 08/07/2024 | $0.77 | $0.74 (-3.63%) | $0.83 | $0.74 | 2,844 | $18.36 M |
| 08/06/2024 | $0.73 | $0.77 (5.19%) | $0.77 | $0.73 | 9,803 | $19.05 M |
| 08/05/2024 | $0.79 | $0.77 (-2.53%) | $0.79 | $0.68 | 35,049 | $19.11 M |
| 08/02/2024 | $0.81 | $0.79 (-2.47%) | $0.85 | $0.79 | 7,500 | $19.60 M |
| 08/01/2024 | $0.84 | $0.82 (-2.96%) | $0.84 | $0.80 | 1,812 | $20.22 M |
| 07/31/2024 | $0.85 | $0.84 (-0.59%) | $0.89 | $0.81 | 7,908 | $20.84 M |
| 07/30/2024 | $0.79 | $0.88 (11.38%) | $0.88 | $0.79 | 8,322 | $21.83 M |
| 07/29/2024 | $0.84 | $0.80 (-4.99%) | $0.84 | $0.79 | 15,306 | $19.85 M |
| 07/26/2024 | $0.87 | $0.86 (-1.03%) | $0.87 | $0.80 | 21,825 | $21.37 M |
| 07/25/2024 | $0.95 | $0.89 (-6.31%) | $0.95 | $0.89 | 16,300 | $22.08 M |
| 07/24/2024 | $0.95 | $0.95 (0%) | $0.97 | $0.95 | 28,964 | $23.57 M |
| 07/23/2024 | $0.96 | $0.96 (0%) | $0.96 | $0.95 | 21,300 | $23.82 M |
| 07/22/2024 | $0.94 | $0.87 (-7.43%) | $0.95 | $0.87 | 21,001 | $21.59 M |
| 07/19/2024 | $0.88 | $0.93 (5.11%) | $0.93 | $0.88 | 9,608 | $22.95 M |
| 07/18/2024 | $0.87 | $0.89 (2.77%) | $0.95 | $0.87 | 14,908 | $22.08 M |
| 07/17/2024 | $0.84 | $0.88 (4.76%) | $0.92 | $0.84 | 3,911 | $21.84 M |
| 07/16/2024 | $0.82 | $0.83 (0.67%) | $0.90 | $0.82 | 14,104 | $20.48 M |
| 07/15/2024 | $0.84 | $0.84 (0.01%) | $0.84 | $0.84 | 4,497 | $20.87 M |
| 07/12/2024 | $0.79 | $0.84 (6.32%) | $0.88 | $0.79 | 20,277 | $20.84 M |
| 07/11/2024 | $0.82 | $0.81 (-1.53%) | $0.92 | $0.68 | 92,733 | $19.98 M |
| 07/10/2024 | $0.87 | $0.88 (0.34%) | $0.91 | $0.87 | 10,281 | $21.71 M |
| 07/09/2024 | $0.86 | $0.87 (1.34%) | $0.87 | $0.79 | 21,549 | $21.63 M |
| 07/08/2024 | $0.85 | $0.87 (2.2%) | $0.90 | $0.85 | 31,111 | $21.56 M |
| 07/05/2024 | $0.89 | $0.85 (-4.44%) | $0.89 | $0.85 | 13,872 | $21.10 M |
| 07/03/2024 | $0.87 | $0.89 (2.01%) | $0.90 | $0.85 | 16,418 | $22.08 M |
| 07/02/2024 | $0.88 | $0.87 (-1.25%) | $0.90 | $0.87 | 6,142 | $21.59 M |
| 07/01/2024 | $0.88 | $0.89 (1.02%) | $0.89 | $0.88 | 1,799 | $22.08 M |