CLPS(CLPS)
CLPS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $0.87 | $0.87 | $0.85 | $0.85 | 2,633 |
| 8/3/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 5,019 |
| 7/31/2026 | $0.90 | $0.90 | $0.83 | $0.86 | 4,300 |
| 7/30/2026 | $0.90 | $0.90 | $0.82 | $0.82 | 6,820 |
| 7/29/2026 | $0.85 | $0.87 | $0.82 | $0.87 | 1,941 |
| 7/28/2026 | $0.81 | $0.87 | $0.81 | $0.82 | 13,249 |
| 7/27/2026 | $0.86 | $0.94 | $0.82 | $0.89 | 32,349 |
| 7/24/2026 | $0.95 | $0.95 | $0.85 | $0.87 | 8,900 |
| 7/23/2026 | $0.94 | $0.94 | $0.81 | $0.81 | 17,944 |
| 7/22/2026 | $0.84 | $0.95 | $0.81 | $0.90 | 57,500 |
| 7/21/2026 | $0.81 | $0.84 | $0.81 | $0.84 | 2,400 |
| 7/20/2026 | $0.83 | $0.83 | $0.81 | $0.81 | 6,000 |
| 7/17/2026 | $0.85 | $0.85 | $0.83 | $0.83 | 5,483 |
| 7/16/2026 | $0.85 | $0.85 | $0.83 | $0.85 | 10,600 |
| 7/15/2026 | $0.83 | $0.85 | $0.83 | $0.83 | 12,700 |
| 7/14/2026 | $0.86 | $0.89 | $0.83 | $0.85 | 9,743 |
| 7/13/2026 | $0.85 | $0.85 | $0.83 | $0.83 | 9,748 |
| 7/10/2026 | $0.83 | $0.87 | $0.82 | $0.83 | 40,800 |
| 7/9/2026 | $0.88 | $0.94 | $0.87 | $0.90 | 762,231 |
| 7/8/2026 | $0.86 | $0.89 | $0.84 | $0.84 | 10,406 |
| 7/7/2026 | $0.86 | $0.91 | $0.84 | $0.84 | 3,336 |
| 7/6/2026 | $0.91 | $0.94 | $0.86 | $0.86 | 8,100 |
| 7/2/2026 | $0.86 | $0.86 | $0.80 | $0.82 | 55,681 |
| 7/1/2026 | $0.85 | $0.85 | $0.85 | $0.85 | 713 |
| 6/30/2026 | $0.86 | $0.90 | $0.85 | $0.85 | 2,823 |
| 6/29/2026 | $0.91 | $0.91 | $0.84 | $0.84 | 17,670 |
| 6/26/2026 | $0.92 | $0.95 | $0.85 | $0.85 | 47,449 |
| 6/25/2026 | $0.95 | $0.96 | $0.90 | $0.94 | 37,849 |
| 6/24/2026 | $0.97 | $0.98 | $0.93 | $0.94 | 69,500 |
| 6/23/2026 | $0.99 | $1.00 | $0.96 | $0.97 | 13,000 |
| 6/22/2026 | $0.95 | $1.00 | $0.94 | $0.97 | 11,871 |
| 6/18/2026 | $1.03 | $1.03 | $0.96 | $0.99 | 18,901 |
| 6/17/2026 | $0.96 | $1.05 | $0.96 | $1.00 | 12,829 |
| 6/16/2026 | $1.02 | $1.02 | $0.97 | $1.01 | 25,521 |
| 6/15/2026 | $0.96 | $1.05 | $0.96 | $0.97 | 104,307 |
| 6/12/2026 | $1.04 | $1.04 | $0.95 | $0.97 | 71,000 |
| 6/11/2026 | $1.01 | $1.05 | $0.97 | $1.02 | 242,420 |
| 6/10/2026 | $0.96 | $1.05 | $0.95 | $1.01 | 144,000 |
| 6/9/2026 | $0.95 | $0.97 | $0.92 | $0.97 | 13,266 |
| 6/8/2026 | $0.90 | $0.99 | $0.87 | $0.90 | 104,444 |
| 6/5/2026 | $0.93 | $0.93 | $0.87 | $0.87 | 15,109 |
| 6/4/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 800 |
| 6/3/2026 | $0.95 | $1.00 | $0.95 | $0.95 | 16,124 |
| 6/2/2026 | $0.94 | $0.99 | $0.90 | $0.99 | 10,400 |
| 6/1/2026 | $0.91 | $1.00 | $0.91 | $0.99 | 12,700 |
| 5/29/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 19,928 |
| 5/28/2026 | $0.90 | $0.91 | $0.88 | $0.88 | 7,632 |
| 5/27/2026 | $0.96 | $0.96 | $0.90 | $0.90 | 6,900 |
| 5/26/2026 | $0.90 | $0.93 | $0.90 | $0.93 | 12,800 |
| 5/22/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 139 |
| 5/21/2026 | $0.90 | $0.90 | $0.90 | $0.90 | 2,527 |
| 5/20/2026 | $0.92 | $0.93 | $0.90 | $0.90 | 6,819 |
| 5/19/2026 | $0.90 | $0.91 | $0.89 | $0.90 | 11,503 |
| 5/18/2026 | $0.93 | $0.93 | $0.89 | $0.89 | 7,826 |
| 5/15/2026 | $0.91 | $0.92 | $0.88 | $0.89 | 2,300 |
| 5/14/2026 | $0.95 | $0.96 | $0.86 | $0.87 | 82,636 |
| 5/13/2026 | $0.95 | $1.03 | $0.94 | $1.00 | 125,300 |
| 5/12/2026 | $0.92 | $0.95 | $0.86 | $0.91 | 13,600 |
| 5/11/2026 | $0.90 | $0.95 | $0.90 | $0.91 | 11,100 |
| 5/8/2026 | $0.90 | $0.92 | $0.89 | $0.90 | 13,305 |
| 5/7/2026 | $0.91 | $0.92 | $0.91 | $0.91 | 4,300 |