CLPS IncorporationCLPSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $0.95 | $0.95 | $0.92 | $0.94 | 5,744 |
| 1/8/2026 | $0.95 | $0.95 | $0.92 | $0.95 | 8,100 |
| 1/7/2026 | $0.95 | $0.95 | $0.92 | $0.94 | 900 |
| 1/6/2026 | $0.93 | $0.94 | $0.92 | $0.94 | 5,700 |
| 1/5/2026 | $0.98 | $0.98 | $0.92 | $0.94 | 13,637 |
| 1/2/2026 | $0.81 | $1.02 | $0.80 | $1.01 | 180,300 |
| 12/31/2025 | $0.83 | $0.83 | $0.80 | $0.80 | 37,300 |
| 12/30/2025 | $0.84 | $0.85 | $0.80 | $0.83 | 39,005 |
| 12/29/2025 | $0.87 | $0.87 | $0.84 | $0.84 | 23,700 |
| 12/26/2025 | $0.88 | $0.88 | $0.86 | $0.87 | 15,941 |
| 12/24/2025 | $0.86 | $0.88 | $0.86 | $0.86 | 4,400 |
| 12/23/2025 | $0.86 | $0.87 | $0.86 | $0.86 | 3,200 |
| 12/22/2025 | $0.89 | $0.89 | $0.85 | $0.87 | 4,400 |
| 12/19/2025 | $0.89 | $0.89 | $0.85 | $0.86 | 8,800 |
| 12/18/2025 | $0.84 | $0.86 | $0.84 | $0.85 | 8,200 |
| 12/17/2025 | $0.87 | $0.87 | $0.85 | $0.85 | 6,437 |
| 12/16/2025 | $0.88 | $0.90 | $0.84 | $0.84 | 31,934 |
| 12/15/2025 | $0.88 | $0.89 | $0.88 | $0.88 | 21,000 |
| 12/12/2025 | $0.87 | $0.95 | $0.86 | $0.91 | 59,931 |
| 12/11/2025 | $0.87 | $0.87 | $0.87 | $0.87 | 6,240 |
| 12/10/2025 | $0.89 | $0.89 | $0.87 | $0.87 | 5,320 |
| 12/9/2025 | $0.87 | $0.89 | $0.87 | $0.88 | 5,700 |
| 12/8/2025 | $0.88 | $0.90 | $0.88 | $0.90 | 5,152 |
| 12/5/2025 | $0.90 | $0.90 | $0.88 | $0.89 | 1,919 |
| 12/4/2025 | $0.90 | $0.90 | $0.88 | $0.90 | 7,549 |
| 12/3/2025 | $0.89 | $0.90 | $0.89 | $0.90 | 3,425 |
| 12/2/2025 | $0.86 | $0.89 | $0.86 | $0.89 | 2,300 |
| 12/1/2025 | $0.89 | $0.91 | $0.88 | $0.88 | 2,200 |
| 11/28/2025 | $0.92 | $0.92 | $0.92 | $0.92 | 800 |
| 11/26/2025 | $0.93 | $0.98 | $0.92 | $0.94 | 23,500 |
| 11/25/2025 | $0.96 | $0.96 | $0.90 | $0.90 | 5,700 |
| 11/24/2025 | $0.99 | $0.99 | $0.92 | $0.92 | 15,900 |
| 11/21/2025 | $0.84 | $1.01 | $0.84 | $1.01 | 155,600 |
| 11/20/2025 | $0.85 | $0.91 | $0.84 | $0.84 | 15,102 |
| 11/19/2025 | $0.85 | $0.92 | $0.85 | $0.90 | 14,310 |
| 11/18/2025 | $0.84 | $0.93 | $0.84 | $0.85 | 7,800 |
| 11/17/2025 | $0.89 | $0.89 | $0.84 | $0.84 | 2,847 |
| 11/14/2025 | $0.84 | $0.90 | $0.84 | $0.84 | 5,834 |
| 11/13/2025 | $0.84 | $0.96 | $0.84 | $0.86 | 168,500 |
| 11/12/2025 | $0.86 | $0.88 | $0.86 | $0.88 | 1,300 |
| 11/11/2025 | $0.86 | $0.91 | $0.86 | $0.86 | 9,500 |
| 11/10/2025 | $0.88 | $0.91 | $0.85 | $0.88 | 12,576 |
| 11/7/2025 | $0.88 | $0.90 | $0.87 | $0.88 | 13,346 |
| 11/6/2025 | $0.87 | $0.88 | $0.87 | $0.88 | 5,207 |
| 11/5/2025 | $0.84 | $0.88 | $0.84 | $0.87 | 3,400 |
| 11/4/2025 | $0.84 | $0.90 | $0.84 | $0.84 | 25,800 |
| 11/3/2025 | $0.86 | $0.90 | $0.86 | $0.87 | 18,323 |
| 10/31/2025 | $0.90 | $0.93 | $0.87 | $0.90 | 21,040 |
| 10/30/2025 | $0.86 | $0.94 | $0.86 | $0.88 | 158,700 |
| 10/29/2025 | $0.86 | $0.87 | $0.86 | $0.86 | 17,478 |
| 10/28/2025 | $0.86 | $0.90 | $0.86 | $0.86 | 75,800 |
| 10/27/2025 | $0.92 | $0.93 | $0.82 | $0.88 | 283,220 |
| 10/24/2025 | $1.03 | $1.05 | $0.89 | $0.96 | 3.65M |
| 10/23/2025 | $0.95 | $0.95 | $0.93 | $0.93 | 22,325 |
| 10/22/2025 | $0.96 | $0.97 | $0.93 | $0.93 | 33,000 |
| 10/21/2025 | $0.94 | $1.00 | $0.94 | $0.94 | 23,726 |
| 10/20/2025 | $1.22 | $1.22 | $0.89 | $0.95 | 222,328 |
| 10/17/2025 | $1.30 | $1.33 | $1.21 | $1.22 | 131,911 |
| 10/16/2025 | $1.19 | $1.88 | $1.13 | $1.62 | 1.48M |
| 10/15/2025 | $1.09 | $1.23 | $1.09 | $1.20 | 56,000 |
| 10/14/2025 | $1.01 | $1.10 | $1.01 | $1.06 | 1,947 |