-
5 DAY PERFORMANCE
-30.57% -
1 MONTH PERFORMANCE
-24.83% -
3 MONTH PERFORMANCE
+47.30% -
6 MONTH PERFORMANCE
+18.22% -
YEAR-TO-DATE PERFORMANCE
+4.81% -
1 YEAR PERFORMANCE
+10.66%
CLPS Incorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.03 | 26,900 | $27.48 M |
| 11/06/2024 | $1.25 | $1.12 (-10.4%) | $1.25 | $0.80 | 208,900 | $28.24 M |
| 11/05/2024 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.22 | 21,814 | $31.52 M |
| 11/04/2024 | $1.48 | $1.36 (-8.11%) | $1.49 | $1.36 | 69,600 | $34.29 M |
| 11/01/2024 | $1.37 | $1.57 (14.6%) | $1.70 | $1.36 | 270,536 | $39.58 M |
| 10/31/2024 | $1.45 | $1.37 (-5.52%) | $1.49 | $1.37 | 42,300 | $34.54 M |
| 10/30/2024 | $1.51 | $1.46 (-3.31%) | $1.51 | $1.43 | 45,700 | $36.81 M |
| 10/29/2024 | $1.42 | $1.51 (6.34%) | $1.54 | $1.41 | 101,014 | $38.07 M |
| 10/28/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.36 | 12,747 | $35.30 M |
| 10/25/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.34 | 5,467 | $34.29 M |
| 10/24/2024 | $1.44 | $1.39 (-3.47%) | $1.44 | $1.38 | 14,202 | $35.05 M |
| 10/23/2024 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.40 | 40,300 | $35.55 M |
| 10/22/2024 | $1.39 | $1.43 (2.88%) | $1.45 | $1.39 | 43,500 | $36.05 M |
| 10/21/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.37 | 19,536 | $35.05 M |
| 10/18/2024 | $1.35 | $1.37 (1.48%) | $1.43 | $1.33 | 75,623 | $34.54 M |
| 10/17/2024 | $1.36 | $1.34 (-1.47%) | $1.37 | $1.32 | 14,000 | $33.22 M |
| 10/16/2024 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.36 | 16,400 | $33.97 M |
| 10/15/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.37 | 9,837 | $34.46 M |
| 10/14/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.38 | 18,109 | $34.21 M |
| 10/11/2024 | $1.39 | $1.40 (0.72%) | $1.41 | $1.37 | 7,400 | $34.71 M |
| 10/10/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.41 | 7,100 | $34.96 M |
| 10/09/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.40 | 16,744 | $35.45 M |
| 10/08/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.35 | 34,500 | $34.96 M |
| 10/07/2024 | $1.44 | $1.45 (0.69%) | $1.48 | $1.43 | 29,429 | $35.95 M |
| 10/04/2024 | $1.44 | $1.42 (-1.39%) | $1.45 | $1.41 | 25,804 | $35.20 M |
| 10/03/2024 | $1.42 | $1.41 (-0.7%) | $1.44 | $1.41 | 22,658 | $34.96 M |
| 10/02/2024 | $1.43 | $1.46 (2.1%) | $1.50 | $1.43 | 41,100 | $36.20 M |
| 10/01/2024 | $1.40 | $1.41 (0.71%) | $1.45 | $1.40 | 38,960 | $34.96 M |
| 09/30/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.39 | 27,224 | $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 | 36,600 | $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 | 37,225 | $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 |