5 DAY PERFORMANCE
-7.15%
1 MONTH PERFORMANCE
-14.71%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
+8.32%
1 YEAR PERFORMANCE
-0.90%
CLPS Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.87 | $0.95 (8.88%) | $0.99 | $0.87 | 717 | |
| 10/29/2026 | $0.94 | $0.91 (-3.19%) | $0.94 | $0.91 | 5.10 K | $27.13 M |
| 10/28/2026 | $0.96 | $0.92 (-4.18%) | $0.96 | $0.89 | 8.34 K | $27.43 M |
| 10/27/2026 | $0.99 | $0.96 (-2.53%) | $0.99 | $0.94 | 2.83 K | $28.62 M |
| 10/26/2026 | $0.95 | $0.99 (3.68%) | $1.00 | $0.93 | 3.00 K | $29.36 M |
| 10/23/2026 | $0.98 | $0.94 (-4.09%) | $0.98 | $0.93 | 35.23 K | $27.93 M |
| 10/22/2026 | $1.01 | $0.97 (-4.34%) | $1.01 | $0.97 | 5.40 K | $28.80 M |
| 10/21/2026 | $0.97 | $1.01 (4.11%) | $1.02 | $0.97 | 6.84 K | $30.11 M |
| 10/20/2026 | $0.98 | $0.97 (-1.01%) | $0.98 | $0.95 | 5.50 K | $28.92 M |
| 10/19/2026 | $0.94 | $0.95 (1.01%) | $0.95 | $0.92 | 7.90 K | $28.32 M |
| 10/16/2026 | $1.00 | $0.92 (-7.99%) | $1.02 | $0.92 | 8.00 K | $27.43 M |
| 10/15/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 9.32 K | $30.41 M |
| 10/14/2026 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 15.44 K | $28.95 M |
| 10/13/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 3.30 K | $29.24 M |
| 10/12/2026 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 4.10 K | $29.24 M |
| 10/09/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 5.20 K | $28.95 M |
| 10/08/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 15.34 K | $29.24 M |
| 10/07/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 9.20 K | $29.53 M |
| 10/06/2026 | $1.01 | $1.00 (-1.39%) | $1.01 | $1.00 | 3.22 K | $28.83 M |
| 10/05/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 6.01 K | $29.53 M |
| 10/02/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 1.64 K | $29.82 M |
| 10/01/2026 | $1.01 | $1.01 (0%) | $1.02 | $1.01 | 6.01 K | $29.24 M |
| 09/30/2026 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 3.62 K | $29.53 M |
| 09/29/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 2.70 K | $29.24 M |
| 09/28/2026 | $1.03 | $1.02 (-0.97%) | $1.05 | $1.02 | 8.13 K | $29.53 M |
| 09/25/2026 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 8.52 K | $29.82 M |
| 09/24/2026 | $1.02 | $1.02 (0%) | $1.06 | $1.02 | 8.90 K | $29.53 M |
| 09/23/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.97 | 19.09 K | $29.24 M |
| 09/22/2026 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 5.01 K | $28.95 M |
| 09/21/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.99 | 7.20 K | $29.53 M |
| 09/18/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 1.15 K | $29.82 M |
| 09/17/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 9.41 K | $29.24 M |
| 09/16/2026 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.02 | 1.82 K | $29.53 M |
| 09/15/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 1.80 K | $29.24 M |
| 09/14/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.03 | 3.84 K | $30.11 M |
| 09/11/2026 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 2.00 K | $30.40 M |
| 09/10/2026 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 15.88 K | $30.97 M |
| 09/09/2026 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 7.60 K | $29.53 M |
| 09/08/2026 | $1.05 | $1.06 (0.95%) | $1.06 | $1.05 | 4.60 K | $30.68 M |
| 09/04/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.04 | 8.72 K | $30.68 M |
| 09/03/2026 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.06 | 5.86 K | $30.68 M |
| 09/02/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 7.80 K | $31.26 M |
| 09/01/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.05 | 10.00 K | $31.55 M |
| 08/31/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.06 | 14.08 K | $31.84 M |
| 08/28/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 15.10 K | $31.26 M |
| 08/27/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.06 | 14.06 K | $30.97 M |
| 08/26/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.05 | 9.31 K | $30.97 M |
| 08/25/2026 | $1.04 | $1.07 (2.88%) | $1.08 | $1.02 | 16.53 K | $30.97 M |
| 08/24/2026 | $0.97 | $1.06 (9.28%) | $1.06 | $0.97 | 17.66 K | $30.68 M |
| 08/21/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.96 | 32.42 K | $29.24 M |
| 08/20/2026 | $0.86 | $1.06 (23.26%) | $1.10 | $0.85 | 264.50 K | $30.68 M |
| 08/19/2026 | $0.86 | $0.86 (-0.21%) | $0.86 | $0.85 | 2.00 K | $24.76 M |
| 08/18/2026 | $0.86 | $0.86 (-0.58%) | $0.86 | $0.86 | 4.68 K | $24.75 M |
| 08/17/2026 | $0.86 | $0.86 (0%) | $0.88 | $0.86 | 8.40 K | $24.78 M |
| 08/14/2026 | $0.89 | $0.87 (-2.42%) | $0.89 | $0.87 | 2.52 K | $25.07 M |
| 08/13/2026 | $0.88 | $0.88 (0%) | $0.90 | $0.86 | 4.54 K | $25.33 M |
| 08/12/2026 | $0.88 | $0.88 (-0.57%) | $0.88 | $0.88 | 5.93 K | $25.33 M |
| 08/11/2026 | $0.89 | $0.87 (-1.69%) | $0.89 | $0.87 | 5.01 K | $25.20 M |
| 08/10/2026 | $0.89 | $0.88 (-1.05%) | $0.89 | $0.87 | 9.53 K | $25.36 M |
| 08/07/2026 | $0.86 | $0.86 (0.06%) | $0.90 | $0.86 | 17.32 K | $24.91 M |
| 08/06/2026 | $0.87 | $0.87 (0%) | $0.89 | $0.87 | 1.30 K | $25.19 M |
| 08/05/2026 | $0.85 | $0.87 (2.58%) | $0.87 | $0.85 | 339 | $25.19 M |
| 08/04/2026 | $0.87 | $0.85 (-2.3%) | $0.87 | $0.85 | 2.63 K | $24.61 M |
| 08/03/2026 | $0.90 | $0.90 (0%) | $0.90 | $0.90 | 5.02 K | $26.05 M |
| 07/31/2026 | $0.90 | $0.86 (-4.52%) | $0.90 | $0.83 | 4.30 K | $24.87 M |
| 07/30/2026 | $0.90 | $0.82 (-8.89%) | $0.90 | $0.82 | 6.82 K | $23.74 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.
