5 DAY PERFORMANCE
-1.65%
1 MONTH PERFORMANCE
+7.08%
3 MONTH PERFORMANCE
-13.46%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
-23.08%
1 YEAR PERFORMANCE
-15.89%
CLPS Incorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $0.86 | $0.86 (0.28%) | $0.90 | $0.86 | 75.80 K | $22.42 M |
| 10/27/2025 | $0.92 | $0.88 (-4.03%) | $0.93 | $0.82 | 283.22 K | $22.88 M |
| 10/24/2025 | $1.03 | $0.96 (-6.8%) | $1.05 | $0.89 | 3.65 M | $24.96 M |
| 10/23/2025 | $0.95 | $0.93 (-2.63%) | $0.95 | $0.93 | 22.33 K | $24.05 M |
| 10/22/2025 | $0.96 | $0.93 (-3.52%) | $0.97 | $0.93 | 33.00 K | $24.18 M |
| 10/21/2025 | $0.94 | $0.95 (0.53%) | $1.00 | $0.94 | 23.73 K | $24.57 M |
| 10/20/2025 | $1.22 | $0.95 (-22.13%) | $1.22 | $0.89 | 222.33 K | $24.70 M |
| 10/17/2025 | $1.30 | $1.22 (-6.15%) | $1.33 | $1.21 | 131.91 K | $31.72 M |
| 10/16/2025 | $1.19 | $1.62 (36.13%) | $1.88 | $1.13 | 1.48 M | $42.11 M |
| 10/15/2025 | $1.09 | $1.20 (10.09%) | $1.23 | $1.09 | 56.00 K | $31.20 M |
| 10/14/2025 | $1.01 | $1.06 (4.95%) | $1.10 | $1.01 | 1.95 K | $27.56 M |
| 10/13/2025 | $1.00 | $1.10 (10.22%) | $1.12 | $1.00 | 31.63 K | $28.60 M |
| 10/10/2025 | $1.03 | $0.98 (-4.81%) | $1.03 | $0.98 | 8.40 K | $25.49 M |
| 10/09/2025 | $1.01 | $0.99 (-1.85%) | $1.01 | $0.98 | 3.60 K | $25.77 M |
| 10/08/2025 | $1.00 | $1.02 (2%) | $1.03 | $0.98 | 9.60 K | $26.52 M |
| 10/07/2025 | $0.99 | $1.02 (3.29%) | $1.02 | $0.97 | 5.83 K | $26.52 M |
| 10/06/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.96 | 11.20 K | $26.52 M |
| 10/03/2025 | $0.98 | $1.00 (2.04%) | $1.00 | $0.96 | 29.50 K | $26.00 M |
| 10/02/2025 | $0.96 | $0.96 (0%) | $1.01 | $0.96 | 2.35 K | $24.96 M |
| 10/01/2025 | $1.02 | $1.00 (-2.24%) | $1.02 | $0.96 | 6.30 K | $25.92 M |
| 09/30/2025 | $0.96 | $1.02 (6.25%) | $1.02 | $0.96 | 3.27 K | $26.52 M |
| 09/29/2025 | $0.97 | $1.01 (4.12%) | $1.02 | $0.96 | 6.20 K | $26.26 M |
| 09/26/2025 | $0.99 | $0.98 (-1.01%) | $0.99 | $0.98 | 4.05 K | $25.48 M |
| 09/25/2025 | $1.01 | $0.99 (-1.68%) | $1.01 | $0.97 | 12.50 K | $25.81 M |
| 09/24/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 2.54 K | $26.00 M |
| 09/23/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.02 | 5.82 K | $26.78 M |
| 09/22/2025 | $1.05 | $1.05 (0%) | $1.05 | $1.00 | 10.90 K | $27.30 M |
| 09/19/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $0.99 | 36.51 K | $27.82 M |
| 09/18/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.00 | 6.60 K | $27.56 M |
| 09/17/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 2.83 K | $26.52 M |
| 09/16/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.02 | 2.35 K | $27.56 M |
| 09/15/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.02 | 1.70 K | $26.78 M |
| 09/12/2025 | $1.05 | $1.07 (1.9%) | $1.07 | $1.04 | 10.20 K | $27.82 M |
| 09/11/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 14.04 K | $27.30 M |
| 09/10/2025 | $1.00 | $1.02 (2%) | $1.09 | $0.99 | 42.60 K | $26.52 M |
| 09/09/2025 | $1.03 | $1.04 (0.97%) | $1.04 | $0.98 | 2.00 K | $27.04 M |
| 09/08/2025 | $1.04 | $1.04 (0%) | $1.06 | $0.97 | 18.40 K | $27.04 M |
| 09/05/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 4.89 K | $27.56 M |
| 09/04/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.03 | 12.19 K | $27.04 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.
