Dark

CLPS
CLPS Incorporation Common Stock
stock NASDAQ

At Close

Jul 31, 2026

0.00USD-100.000%(-0.86)2,632

0.7300Bid 1.03Ask 0.30Spread

Pre-market

0.00USD-100.000%(-0.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.899900	0.900000	0.899900	0.899900	+4.725%	4,926	0.000%
2026-07-31	0.900000	0.900000	0.830200	0.859300	+4.793%	4,293	+4.725%
2026-07-30	0.900000	0.900000	0.820000	0.820000	-5.736%	6,362	+9.744%
2026-07-29	0.853000	0.869900	0.820000	0.869900	+6.085%	1,942	+3.449%
2026-07-28	0.810200	0.870000	0.810200	0.820000	-7.865%	12,867	+9.744%
2026-07-27	0.860000	0.940000	0.820100	0.890000	+1.726%	32,350	+1.112%
2026-07-24	0.951000	0.951000	0.853900	0.874900	+8.012%	8,871	+2.857%
2026-07-23	0.941800	0.941800	0.810000	0.810000	-9.528%	17,851	+11.099%
2026-07-22	0.844000	0.950900	0.811701	0.895300	+6.078%	57,501	+0.514%
2026-07-21	0.810000	0.844000	0.810000	0.844000	+4.031%	2,394	+6.623%
2026-07-20	0.831300	0.832000	0.805000	0.811300	-2.406%	5,961	+10.921%
2026-07-17	0.853000	0.853000	0.830000	0.831300	-2.704%	5,391	+8.252%
2026-07-16	0.846000	0.854400	0.830000	0.854400	+2.940%	10,597	+5.325%
2026-07-15	0.830500	0.854001	0.830000	0.830000	-2.399%	12,657	+8.422%
2026-07-14	0.859000	0.888100	0.830500	0.850400	+2.445%	9,741	+5.821%
2026-07-13	0.850000	0.850000	0.830000	0.830100	-0.587%	9,748	+8.409%
2026-07-10	0.830000	0.870601	0.823500	0.835000	-6.704%	40,787	+7.772%
2026-07-09	0.881400	0.939900	0.871900	0.895000	+6.535%	762,232	+0.547%
2026-07-08	0.860000	0.885000	0.840100	0.840100	+0.012%	10,407	+7.118%
2026-07-07	0.860000	0.909100	0.840000	0.840000	-2.337%	3,337	+7.131%
2026-07-06	0.905300	0.935800	0.860100	0.860100	+4.699%	8,068	+4.627%
2026-07-02	0.860000	0.861000	0.800000	0.821500	-3.353%	55,682	+9.544%
2026-07-01	0.850000	0.850000	0.850000	0.850000	+0.580%	301	+5.871%
2026-06-30	0.860000	0.900000	0.845100	0.845100	+0.368%	2,824	+6.484%
2026-06-29	0.910000	0.910000	0.841000	0.842000	-1.116%	17,504	+6.876%
2026-06-26	0.920000	0.950000	0.851500	0.851500	-9.415%	47,450	+5.684%
2026-06-25	0.946700	0.965000	0.900000	0.940000	0.000%	37,850	-4.266%
2026-06-24	0.970000	0.980000	0.927800	0.940000	-3.103%	69,453	-4.266%
2026-06-23	0.995000	1.000000	0.960000	0.970100	+0.010%	12,960	-7.236%
2026-06-22	0.950000	0.999900	0.940100	0.970000	-2.336%	11,485	-7.227%
2026-06-18	1.030000	1.030000	0.956500	0.993200	-0.680%	18,902	-9.394%
2026-06-17	0.960000	1.049900	0.960000	1.000000	-0.990%	12,830	-10.010%
2026-06-16	1.025000	1.025000	0.970000	1.010000	+4.124%	25,521	-10.901%
2026-06-15	0.960100	1.050000	0.960000	0.970000	0.000%	104,307	-7.227%
2026-06-12	1.040000	1.040000	0.950000	0.970000	-4.902%	70,983	-7.227%
2026-06-11	1.010000	1.050000	0.965400	1.020000	+0.990%	242,421	-11.775%
2026-06-10	0.960001	1.050000	0.950000	1.010000	+4.124%	143,960	-10.901%
2026-06-09	0.950000	0.970000	0.920100	0.970000	+7.862%	13,175	-7.227%
2026-06-08	0.895701	0.990000	0.871401	0.899300	+3.202%	104,445	+0.067%
2026-06-05	0.925850	0.925850	0.871400	0.871400	-3.199%	15,110	+3.271%
2026-06-04	0.900200	0.900200	0.900200	0.900200	-5.242%	756	-0.033%
2026-06-03	0.950300	1.000000	0.950000	0.950000	-3.710%	16,125	-5.274%
2026-06-02	0.935000	0.988100	0.900100	0.986600	-0.152%	10,354	-8.788%
2026-06-01	0.909650	1.000000	0.909650	0.988100	+9.789%	12,663	-8.926%
2026-05-29	0.900000	0.900100	0.899900	0.900000	+1.868%	19,929	-0.011%
2026-05-28	0.901500	0.908400	0.883500	0.883500	-1.560%	7,633	+1.856%
2026-05-27	0.960000	0.960000	0.897500	0.897500	-3.422%	6,900	+0.267%
2026-05-26	0.900000	0.929300	0.900000	0.929300	+3.347%	12,779	-3.164%
2026-05-22	0.899200	0.899200	0.899200	0.899200	+0.022%	139	+0.078%
2026-05-21	0.898200	0.900000	0.898200	0.899000	-0.111%	2,528	+0.100%
2026-05-20	0.920000	0.929200	0.900000	0.900000	0.000%	6,820	-0.011%
2026-05-19	0.900000	0.910000	0.890000	0.900000	+1.112%	11,503	-0.011%
2026-05-18	0.927000	0.927000	0.890100	0.890100	+0.011%	7,826	+1.101%
2026-05-15	0.912800	0.919900	0.883300	0.890000	+2.299%	2,272	+1.112%
2026-05-14	0.950100	0.960000	0.855800	0.870000	-12.991%	82,637	+3.437%
2026-05-13	0.949900	1.030000	0.940000	0.999900	+9.879%	125,263	-10.001%
2026-05-12	0.920000	0.950000	0.861000	0.910000	0.000%	13,590	-1.110%
2026-05-11	0.900100	0.950000	0.896100	0.910000	+1.100%	11,057	-1.110%
2026-05-08	0.900000	0.919650	0.892000	0.900100	-0.651%	13,305	-0.022%
2026-05-07	0.906000	0.917650	0.906000	0.906000	-2.054%	4,250	-0.673%
2026-05-06	0.900100	0.950000	0.900100	0.925000	-0.538%	7,083	-2.714%
2026-05-05	0.925000	0.950000	0.925000	0.930000	0.000%	4,688	-3.237%
2026-05-04	0.930000	0.930000	0.930000	0.930000	-2.095%	714	-3.237%
2026-05-01	0.890000	0.950000	0.890000	0.949900	+2.250%	2,595	-5.264%
2026-04-30	0.929000	0.929000	0.929000	0.929000	+5.448%	363	-3.132%
2026-04-29	0.890000	0.890000	0.880000	0.881000	+0.114%	996	+2.145%
2026-04-28	0.880000	0.904651	0.880000	0.880000	+1.138%	1,762	+2.261%
2026-04-27	0.890000	0.910000	0.870100	0.870100	-2.236%	2,428	+3.425%
2026-04-24	0.920000	0.920000	0.890000	0.890000	-1.111%	2,561	+1.112%
2026-04-23	0.900000	0.900000	0.880000	0.900000	0.000%	12,420	-0.011%
2026-04-22	0.900100	0.900100	0.890000	0.900000	+3.318%	1,717	-0.011%
2026-04-21	0.890000	0.909650	0.868600	0.871100	-2.058%	37,126	+3.306%
2026-04-20	1.000000	1.000000	0.880100	0.889400	-6.379%	44,151	+1.181%
2026-04-17	0.930100	0.996600	0.900000	0.950000	+2.151%	30,241	-5.274%
2026-04-16	1.030000	1.030000	0.920100	0.930000	-6.070%	42,789	-3.237%
2026-04-15	0.994900	0.994900	0.990100	0.990100	+0.733%	758	-9.110%
2026-04-14	1.010000	1.020000	0.920000	0.982900	-3.637%	23,212	-8.444%
2026-04-13	1.010000	1.050000	1.010000	1.020000	+0.493%	73,564	-11.775%
2026-04-10	0.940000	1.020000	0.940000	1.015000	+1.510%	44,719	-11.340%
2026-04-09	0.910000	0.999900	0.890100	0.999900	+12.348%	5,644	-10.001%
2026-04-08	0.890000	0.890000	0.890000	0.890000	+1.125%	395	+1.112%
2026-04-06	0.900000	0.900000	0.880100	0.880100	+0.583%	4,084	+2.250%
2026-04-02	0.900000	0.900000	0.869300	0.875000	-0.625%	19,186	+2.846%
2026-04-01	0.900000	0.929200	0.880100	0.880500	+0.057%	3,102	+2.203%
2026-03-31	0.900000	0.929200	0.880000	0.880000	0.000%	10,447	+2.261%
2026-03-30	0.919100	0.929199	0.880000	0.880000	-3.297%	6,887	+2.261%
2026-03-27	0.970000	1.000000	0.899300	0.910000	-4.612%	25,891	-1.110%
2026-03-26	0.940000	0.970000	0.940000	0.953999	-0.625%	4,966	-5.671%
2026-03-25	1.000000	1.000000	0.958000	0.960000	+1.566%	6,723	-6.260%
2026-03-24	0.980000	1.000000	0.945000	0.945200	-2.062%	19,316	-4.793%
2026-03-23	1.010000	1.010000	0.965100	0.965100	-3.490%	10,794	-6.756%
2026-03-20	1.000000	1.000000	0.980000	1.000000	0.000%	6,839	-10.010%
2026-03-19	1.000000	1.010000	0.990000	1.000000	0.000%	33,111	-10.010%
2026-03-18	1.000000	1.010000	1.000000	1.000000	-1.594%	5,805	-10.010%
2026-03-17	1.010000	1.030000	1.000000	1.016200	-0.878%	11,873	-11.445%
2026-03-16	1.020000	1.025200	1.010000	1.025200	-0.466%	14,623	-12.222%
2026-03-13	1.050000	1.050000	1.020000	1.030000	-1.905%	13,722	-12.631%
2026-03-12	0.956600	1.050000	0.901001	1.050000	+2.439%	117,080	-14.295%
2026-03-11	1.070000	1.080000	1.025000	1.025000	-4.206%	8,513	-12.205%
2026-03-10	1.050000	1.070000	1.050000	1.070000	+1.172%	1,846	-15.897%
2026-03-09	1.030000	1.098400	1.020000	1.057600	+4.713%	10,371	-14.911%
2026-03-06	1.070000	1.080000	1.010000	1.010000	0.000%	29,659	-10.901%
2026-03-05	1.050000	1.050000	1.010000	1.010000	-3.810%	14,783	-10.901%
2026-03-04	1.120000	1.120000	1.050000	1.050000	-0.943%	3,791	-14.295%
2026-03-03	1.080000	1.140000	1.050000	1.060000	+0.189%	2,182	-15.104%
2026-03-02	1.090000	1.090000	1.030000	1.058000	+2.718%	2,996	-14.943%
2026-02-27	1.060000	1.060000	1.030000	1.030000	-5.505%	1,910	-12.631%
2026-02-26	1.059000	1.095000	1.059000	1.090000	+2.811%	16,703	-17.440%
2026-02-25	1.080000	1.102600	1.040000	1.060200	+0.019%	13,905	-15.120%
2026-02-24	1.060000	1.060000	1.060000	1.060000	+1.923%	656	-15.104%
2026-02-23	1.100000	1.170000	1.040000	1.040000	-5.455%	2,560	-13.471%
2026-02-20	1.110000	1.160000	1.080000	1.100000	-0.901%	7,611	-18.191%
2026-02-19	1.170000	1.170000	1.080000	1.110000	-5.128%	7,666	-18.928%
2026-02-18	1.200000	1.200000	1.170000	1.170000	-0.847%	1,883	-23.085%
2026-02-17	1.190000	1.230000	1.179600	1.180000	-0.840%	7,247	-23.737%
2026-02-13	1.200000	1.220000	1.190000	1.190000	-0.833%	10,832	-24.378%
2026-02-12	1.210000	1.230000	1.180000	1.200000	-0.826%	8,652	-25.008%
2026-02-11	1.200000	1.240000	1.190000	1.210000	0.000%	5,621	-25.628%
2026-02-10	1.210000	1.220000	1.170000	1.210000	0.000%	43,513	-25.628%
2026-02-09	1.205000	1.230000	1.170000	1.210000	+1.681%	48,937	-25.628%
2026-02-06	1.220000	1.230000	1.130000	1.190000	+4.846%	44,766	-24.378%
2026-02-05	1.095000	1.150000	1.090100	1.135000	+2.252%	23,948	-20.714%
2026-02-04	1.080000	1.150000	1.080000	1.110000	+2.778%	44,913	-18.928%
2026-02-03	1.060000	1.080000	1.060000	1.080000	+0.935%	4,220	-16.676%
2026-02-02	1.060000	1.070000	1.040000	1.070000	+1.905%	12,413	-15.897%
2026-01-30	1.080000	1.080000	1.020000	1.050000	-1.869%	6,514	-14.295%
2026-01-29	1.070000	1.090000	1.043800	1.070000	-0.465%	22,707	-15.897%
2026-01-28	0.980000	1.090000	0.980000	1.075000	+11.979%	101,004	-16.288%
2026-01-27	0.920000	0.980000	0.920000	0.960000	+4.907%	18,022	-6.260%
2026-01-26	0.899000	0.915100	0.899000	0.915100	+1.678%	5,643	-1.661%
2026-01-23	0.900000	0.900000	0.895000	0.900000	+2.857%	18,922	-0.011%
2026-01-22	0.865000	0.875000	0.840001	0.875000	+1.744%	5,851	+2.846%
2026-01-21	0.840000	0.860000	0.840000	0.860000	0.000%	2,889	+4.640%
2026-01-20	0.853000	0.869720	0.843700	0.860000	-1.714%	2,744	+4.640%
2026-01-16	0.840000	0.900000	0.840000	0.875000	+0.737%	5,291	+2.846%
2026-01-15	0.890000	0.895600	0.850000	0.868600	-8.453%	70,674	+3.603%
2026-01-14	0.934400	0.948800	0.920000	0.948800	+0.936%	1,827	-5.154%
2026-01-13	0.950000	0.950000	0.915100	0.940000	+0.599%	3,187	-4.266%
2026-01-12	0.934400	0.939400	0.920000	0.934400	-0.435%	2,993	-3.692%
2026-01-09	0.949800	0.949800	0.920000	0.938479	-1.192%	5,744	-4.111%
2026-01-08	0.950000	0.950000	0.920001	0.949800	+1.215%	8,096	-5.254%
2026-01-07	0.949900	0.949900	0.920000	0.938400	-0.043%	866	-4.103%
2026-01-06	0.925100	0.939200	0.915200	0.938800	+0.128%	5,664	-4.144%
2026-01-05	0.979700	0.979700	0.921600	0.937600	-7.168%	13,637	-4.021%
2026-01-02	0.810000	1.020000	0.800000	1.010000	+25.747%	180,252	-10.901%
2025-12-31	0.830000	0.830000	0.803200	0.803200	-3.229%	37,287	+12.039%
2025-12-30	0.840500	0.849899	0.800900	0.830000	-1.249%	39,005	+8.422%
2025-12-29	0.870000	0.870000	0.840500	0.840500	-3.391%	23,669	+7.067%
2025-12-26	0.875001	0.875001	0.860000	0.870000	+1.163%	15,941	+3.437%
2025-12-24	0.860400	0.875000	0.860000	0.860000	0.000%	4,383	+4.640%
2025-12-23	0.860000	0.868000	0.860000	0.860000	-1.647%	3,157	+4.640%
2025-12-22	0.889600	0.889600	0.850001	0.874400	+1.995%	4,361	+2.916%
2025-12-19	0.890000	0.890000	0.850000	0.857300	+0.859%	8,762	+4.969%
2025-12-18	0.840500	0.860000	0.840500	0.850000	+0.580%	8,185	+5.871%
2025-12-17	0.868400	0.868400	0.845100	0.845100	+0.012%	6,437	+6.484%
2025-12-16	0.880000	0.899999	0.840100	0.845000	-3.977%	31,934	+6.497%
2025-12-15	0.882200	0.890000	0.880000	0.880000	-3.244%	20,973	+2.261%
2025-12-12	0.871800	0.952800	0.860000	0.909500	+4.769%	59,931	-1.056%
2025-12-11	0.868600	0.871800	0.868000	0.868100	-0.573%	6,240	+3.663%
2025-12-10	0.891850	0.891850	0.868600	0.873100	-1.211%	5,315	+3.070%
2025-12-09	0.868000	0.892800	0.868000	0.883800	-1.691%	5,691	+1.822%
2025-12-08	0.879001	0.900000	0.879000	0.899000	+1.239%	5,152	+0.100%
2025-12-05	0.900000	0.900000	0.876000	0.887999	-1.333%	1,919	+1.340%
2025-12-04	0.900000	0.900000	0.876000	0.900000	0.000%	7,549	-0.011%
2025-12-03	0.890000	0.900000	0.890000	0.900000	+1.520%	3,425	-0.011%
2025-12-02	0.860000	0.886523	0.860000	0.886523	+0.604%	2,255	+1.509%
2025-12-01	0.890000	0.909400	0.881000	0.881200	-3.705%	2,168	+2.122%
2025-11-28	0.915101	0.915101	0.915100	0.915100	-3.164%	787	-1.661%
2025-11-26	0.925500	0.980000	0.915200	0.945000	+5.234%	23,470	-4.772%
2025-11-25	0.960000	0.960000	0.898000	0.898000	-1.965%	5,687	+0.212%
2025-11-24	0.989700	0.989700	0.915100	0.916000	-9.307%	15,850	-1.758%
2025-11-21	0.845000	1.010000	0.840000	1.010000	+19.527%	155,591	-10.901%
2025-11-20	0.847000	0.906300	0.845000	0.845000	-6.101%	15,102	+6.497%
2025-11-19	0.851000	0.915100	0.850000	0.899900	+5.858%	14,310	0.000%
2025-11-18	0.844101	0.925000	0.844101	0.850100	+0.711%	7,784	+5.858%
2025-11-17	0.889000	0.889000	0.844000	0.844100	+0.130%	2,847	+6.611%
2025-11-14	0.840000	0.898100	0.840000	0.843000	-1.427%	5,834	+6.750%
2025-11-13	0.843900	0.960000	0.843900	0.855200	-2.813%	168,465	+5.227%
2025-11-12	0.860000	0.879951	0.860000	0.879951	+2.320%	1,272	+2.267%
2025-11-11	0.857000	0.909999	0.857000	0.860000	-1.826%	9,462	+4.640%
2025-11-10	0.880000	0.911000	0.852600	0.876000	-0.466%	12,576	+2.728%
2025-11-07	0.880000	0.895100	0.870100	0.880100	+0.011%	13,346	+2.250%
2025-11-06	0.870000	0.880000	0.869500	0.880000	+1.149%	5,207	+2.261%
2025-11-05	0.840500	0.884704	0.840500	0.870000	+3.510%	3,367	+3.437%
2025-11-04	0.840000	0.904500	0.840000	0.840500	-3.402%	25,796	+7.067%
2025-11-03	0.855800	0.900000	0.855800	0.870100	-3.322%	18,323	+3.425%
2025-10-31	0.900000	0.931000	0.870000	0.900000	+2.517%	21,040	-0.011%
2025-10-30	0.855800	0.935000	0.855800	0.877900	+2.010%	158,663	+2.506%
2025-10-29	0.855801	0.872700	0.855800	0.860600	-0.209%	17,478	+4.567%
2025-10-28	0.860000	0.900000	0.857000	0.862400	-2.000%	75,757	+4.348%
2025-10-27	0.917000	0.929450	0.820800	0.880000	-8.333%	283,220	+2.261%
2025-10-24	1.030000	1.050000	0.890200	0.960000	+3.784%	3,646,495	-6.260%
2025-10-23	0.950000	0.950000	0.925000	0.925000	-0.538%	22,325	-2.714%
2025-10-22	0.963900	0.972000	0.927000	0.930000	-1.587%	32,959	-3.237%
2025-10-21	0.940000	1.000000	0.940000	0.945000	-0.526%	23,726	-4.772%
2025-10-20	1.220000	1.220000	0.890200	0.950000	-22.131%	222,328	-5.274%
2025-10-17	1.300000	1.330000	1.210000	1.220000	-24.691%	131,911	-26.238%
2025-10-16	1.190000	1.879900	1.130000	1.620000	+35.565%	1,477,130	-44.451%
2025-10-15	1.090000	1.230000	1.090000	1.195000	+12.736%	55,971	-24.695%
2025-10-14	1.010000	1.100000	1.010000	1.060000	-3.636%	1,947	-15.104%
2025-10-13	0.998000	1.120000	0.995000	1.100000	+12.188%	31,632	-18.191%
2025-10-10	1.030000	1.030000	0.980500	0.980500	-1.089%	8,292	-8.220%
2025-10-09	1.010000	1.010000	0.980700	0.991300	-2.814%	3,554	-9.220%
2025-10-08	1.000000	1.027500	0.980000	1.020000	0.000%	9,233	-11.775%
2025-10-07	0.987500	1.020000	0.970100	1.020000	+0.010%	5,816	-11.775%
2025-10-06	1.000000	1.020000	0.955000	1.019900	+1.990%	11,197	-11.766%
2025-10-03	0.980000	1.000000	0.960000	1.000000	+4.167%	29,482	-10.010%
2025-10-02	0.960000	1.009200	0.960000	0.960000	-3.730%	2,345	-6.260%
2025-10-01	1.020000	1.020000	0.960000	0.997200	-2.235%	6,299	-9.757%
2025-09-30	0.960000	1.020000	0.960000	1.020000	+0.990%	2,945	-11.775%
2025-09-29	0.970000	1.020000	0.955000	1.010000	+3.061%	6,184	-10.901%
2025-09-26	0.990000	0.990000	0.979999	0.979999	-1.309%	4,045	-8.173%
2025-09-25	1.010000	1.010000	0.966000	0.993000	-0.700%	12,483	-9.376%
2025-09-24	1.020000	1.020000	1.000000	1.000000	-2.913%	2,535	-10.010%
2025-09-23	1.020000	1.045200	1.020000	1.030000	-1.821%	5,818	-12.631%
2025-09-22	1.047600	1.050000	1.000000	1.049100	-1.953%	10,855	-14.222%
2025-09-19	1.060900	1.070000	0.990000	1.070000	+0.953%	36,513	-15.897%
2025-09-18	1.020000	1.059900	1.000000	1.059900	+3.912%	6,586	-15.096%
2025-09-17	1.020000	1.040000	1.010100	1.020000	-3.774%	2,829	-11.775%
2025-09-16	1.060000	1.060000	1.020000	1.060000	+2.913%	2,213	-15.104%
2025-09-15	1.020000	1.030000	1.020000	1.030000	-3.693%	1,674	-12.631%
2025-09-12	1.050000	1.070000	1.036900	1.069500	+1.857%	9,210	-15.858%
2025-09-11	1.030000	1.060000	1.030000	1.050000	+2.941%	14,038	-14.295%
2025-09-10	1.000000	1.090000	0.990000	1.020000	-1.923%	42,596	-11.775%
2025-09-09	1.030400	1.040000	0.980100	1.040000	0.000%	1,971	-13.471%
2025-09-08	1.040000	1.060000	0.965100	1.040000	-2.164%	18,372	-13.471%
2025-09-05	1.064900	1.070000	1.036100	1.063000	+2.212%	3,400	-15.343%
2025-09-04	1.040000	1.040000	1.030000	1.040000	-2.549%	11,199	-13.471%
2025-09-03	1.066000	1.070000	1.066000	1.067200	+0.603%	1,536	-15.677%
2025-09-02	1.050000	1.060800	1.045000	1.060800	+0.075%	3,646	-15.168%
2025-08-29	1.030000	1.060000	1.030000	1.060000	+1.097%	1,640	-15.104%
2025-08-28	1.040000	1.048500	1.030000	1.048500	+0.817%	2,922	-14.173%
2025-08-27	1.050000	1.050000	1.040000	1.040000	-0.943%	1,409	-13.471%
2025-08-26	1.004800	1.050000	1.000000	1.049900	+1.932%	4,416	-14.287%
2025-08-25	0.998000	1.049900	0.962000	1.030000	+1.980%	8,235	-12.631%
2025-08-22	1.015000	1.030000	1.005800	1.010000	-0.980%	1,749	-10.901%
2025-08-21	0.976900	1.020000	0.962100	1.020000	+4.896%	16,972	-11.775%
2025-08-20	0.966200	0.972390	0.948200	0.972390	-1.838%	5,110	-7.455%
2025-08-19	0.912300	1.020000	0.910600	0.990600	+8.797%	48,157	-9.156%
2025-08-18	0.910500	0.936100	0.910010	0.910500	-2.599%	7,465	-1.164%
2025-08-15	0.935800	0.935800	0.934800	0.934800	+3.293%	1,208	-3.733%
2025-08-14	0.905000	0.905000	0.905000	0.905000	-1.093%	363	-0.564%
2025-08-13	0.908000	0.928500	0.908000	0.915000	+1.644%	5,227	-1.650%
2025-08-12	0.920900	0.923200	0.900201	0.900201	-1.088%	6,554	-0.033%
2025-08-11	0.910100	0.929200	0.910000	0.910101	-2.182%	4,707	-1.121%
2025-08-08	0.910000	0.930400	0.905100	0.930400	+2.795%	22,202	-3.278%
2025-08-07	0.905100	0.905100	0.905100	0.905100	-0.549%	2,594	-0.575%
2025-08-06	0.909899	0.910101	0.905000	0.910101	+0.011%	1,544	-1.121%
2025-08-05	0.910200	0.910200	0.910000	0.910000	-3.327%	1,786	-1.110%
2025-08-04	0.950000	0.954000	0.910000	0.941322	+1.006%	3,690	-4.400%
2025-08-01	0.910001	0.953999	0.910001	0.931950	+3.149%	1,581	-3.439%
2025-07-31	0.890000	0.954000	0.890000	0.903500	-0.166%	5,144	-0.398%
2025-07-30	0.934800	0.934800	0.905000	0.905000	-1.630%	507	-0.564%
2025-07-29	0.946000	0.973000	0.900100	0.920000	-4.658%	12,268	-2.185%
2025-07-28	0.940000	0.965201	0.940000	0.964949	+2.654%	7,019	-6.741%
2025-07-25	0.930000	0.950000	0.915850	0.940000	-1.053%	11,393	-4.266%
2025-07-24	0.955000	0.998900	0.935000	0.950000	-1.042%	9,318	-5.274%
2025-07-23	0.940000	0.994000	0.940000	0.960000	+1.053%	14,695	-6.260%
2025-07-22	0.990000	1.029900	0.949900	0.950001	-5.341%	28,986	-5.274%
2025-07-21	1.030000	1.030000	1.003600	1.003600	+0.864%	8,571	-10.333%
2025-07-18	0.990000	1.020000	0.990000	0.995000	-0.500%	6,815	-9.558%
2025-07-17	1.029700	1.029700	0.969000	1.000000	0.000%	7,498	-10.010%
2025-07-16	1.009800	1.009800	0.949600	1.000000	-1.961%	6,924	-10.010%
2025-07-15	1.000000	1.025000	0.940000	1.020000	+2.000%	51,160	-11.775%
2025-07-14	0.990000	1.000000	0.980100	1.000000	+2.690%	8,253	-10.010%
2025-07-11	0.950000	1.000000	0.950000	0.973806	+4.936%	12,209	-7.589%
2025-07-10	0.924299	0.948000	0.924299	0.928000	+1.299%	8,630	-3.028%
2025-07-09	0.910000	0.930000	0.900000	0.916100	+0.066%	20,021	-1.768%
2025-07-08	0.929000	0.929000	0.910000	0.915500	+0.241%	2,159	-1.704%
2025-07-07	0.910000	0.939800	0.910000	0.913300	-0.728%	2,559	-1.467%
2025-07-03	0.920000	0.927051	0.920000	0.920000	-1.446%	4,522	-2.185%
2025-07-02	0.920101	0.933500	0.920000	0.933500	+2.582%	1,967	-3.599%
2025-07-01	0.922000	0.922100	0.900100	0.910000	-2.151%	6,568	-1.110%
2025-06-30	0.938000	0.948000	0.930000	0.930000	+0.868%	1,502	-3.237%
2025-06-27	0.858300	0.951300	0.858300	0.922000	-2.947%	7,415	-2.397%
2025-06-26	0.975000	0.980000	0.949999	0.949999	+2.139%	7,134	-5.274%
2025-06-25	0.954000	0.999900	0.930000	0.930100	-4.261%	37,124	-3.247%
2025-06-24	0.971500	0.990000	0.971500	0.971500	-1.869%	752	-7.370%
2025-06-23	1.020000	1.020000	0.990000	0.990000	-1.000%	1,437	-9.101%
2025-06-20	0.980000	1.040000	0.952451	1.000000	-0.990%	5,093	-10.010%
2025-06-18	1.010000	1.040200	0.980100	1.010000	-0.980%	4,152	-10.901%
2025-06-17	1.030000	1.080000	0.933400	1.020000	0.000%	44,437	-11.775%
2025-06-16	0.940000	1.040000	0.920000	1.020000	+11.622%	40,427	-11.775%
2025-06-13	0.990000	0.990000	0.900000	0.913800	-3.811%	36,277	-1.521%
2025-06-12	0.980000	0.980000	0.930000	0.950000	-0.783%	1,733	-5.274%
2025-06-11	0.957500	0.957500	0.925001	0.957500	+0.295%	2,942	-6.016%
2025-06-10	0.950000	0.979900	0.922000	0.954680	-0.263%	8,862	-5.738%
2025-06-09	0.957200	0.957200	0.957200	0.957200	-0.281%	272	-5.986%
2025-06-06	0.969800	0.990000	0.922000	0.959900	+2.117%	25,394	-6.251%
2025-06-05	0.960000	0.960000	0.920100	0.940000	+2.174%	2,325	-4.266%
2025-06-04	0.930000	0.937000	0.920000	0.920000	-3.168%	13,643	-2.185%
2025-06-03	0.930000	0.980000	0.920000	0.950100	+2.161%	8,134	-5.284%
2025-06-02	0.930000	0.940000	0.930000	0.930000	-2.095%	1,478	-3.237%
2025-05-30	0.950000	0.950000	0.930000	0.949900	-0.011%	4,193	-5.264%
2025-05-29	0.950300	0.950300	0.950000	0.950000	+0.989%	655	-5.274%
2025-05-28	0.960000	0.965001	0.940600	0.940700	-2.133%	20,485	-4.337%
2025-05-27	0.990000	0.990000	0.960000	0.961200	-2.899%	5,789	-6.377%
2025-05-23	1.009700	1.009700	0.950000	0.989900	+1.999%	1,647	-9.092%
2025-05-22	0.940600	1.010000	0.940600	0.970500	-2.276%	4,588	-7.275%
2025-05-21	0.930000	1.010000	0.930000	0.993100	-0.690%	26,940	-9.385%
2025-05-20	0.939000	1.000000	0.920000	1.000000	+6.496%	3,099	-10.010%
2025-05-19	0.960100	1.010000	0.939000	0.939000	-2.188%	42,931	-4.164%
2025-05-16	1.050000	1.050000	0.960000	0.960000	-4.950%	10,797	-6.260%
2025-05-15	0.960000	1.040000	0.960000	1.010000	-0.971%	8,670	-10.901%
2025-05-14	1.010000	1.019900	1.010000	1.019900	+0.980%	1,058	-11.766%
2025-05-13	1.010000	1.020000	1.000000	1.010000	-0.922%	12,596	-10.901%
2025-05-12	1.022100	1.070000	0.940000	1.019400	+2.576%	15,948	-11.723%
2025-05-08	0.920000	1.010000	0.920000	0.993800	+3.780%	3,069	-9.449%
2025-05-06	0.950000	1.000000	0.935800	0.957600	-0.333%	6,998	-6.025%
2025-05-05	0.950000	0.968000	0.950000	0.960800	-3.457%	3,777	-6.338%
2025-05-02	0.950000	1.010000	0.950000	0.995200	+4.758%	3,696	-9.576%
2025-05-01	0.950000	0.950000	0.950000	0.950000	-3.061%	413	-5.274%
2025-04-30	0.960000	0.980000	0.960000	0.980000	-0.010%	5,045	-8.173%
2025-04-29	0.992000	0.999900	0.980100	0.980100	-2.845%	2,616	-8.183%
2025-04-28	1.020000	1.020000	1.008800	1.008800	-3.000%	438	-10.795%
2025-04-24	1.040000	1.040000	0.983000	1.040000	+2.970%	1,525	-13.471%
2025-04-23	0.990500	1.010000	0.990000	1.010000	+2.278%	4,942	-10.901%
2025-04-22	1.020000	1.020000	0.987500	0.987500	-5.952%	2,817	-8.871%
2025-04-21	1.020000	1.050000	0.990100	1.050000	+2.941%	2,639	-14.295%
2025-04-17	1.040000	1.040500	1.005000	1.020000	+1.990%	11,968	-11.775%
2025-04-16	1.025500	1.025500	1.000000	1.000100	-5.240%	16,748	-10.019%
2025-04-15	1.040000	1.055400	1.000000	1.055400	+8.804%	28,796	-14.734%
2025-04-14	1.020000	1.104900	0.970000	0.970000	-1.222%	3,851	-7.227%
2025-04-11	1.100000	1.100000	0.953500	0.982000	-0.808%	12,776	-8.360%
2025-04-10	1.000300	1.020000	0.990000	0.990000	-10.811%	4,551	-9.101%
2025-04-09	0.970000	1.110000	0.970000	1.110000	+8.824%	43,423	-18.928%
2025-04-08	1.108300	1.110000	0.981600	1.020000	-3.774%	4,603	-11.775%
2025-04-07	0.944500	1.090100	0.944500	1.060000	+7.910%	18,770	-15.104%
2025-04-04	1.190000	1.190000	0.950000	0.982300	-13.530%	96,632	-8.388%
2025-04-03	1.140000	1.140000	1.136000	1.136000	-0.351%	1,965	-20.783%
2025-04-02	1.120000	1.180000	1.120000	1.140000	-3.390%	3,154	-21.061%
2025-04-01	1.090000	1.190000	1.090000	1.180000	+2.609%	3,240	-23.737%
2025-03-31	1.140000	1.170000	1.130000	1.150000	-3.361%	7,409	-21.748%
2025-03-28	1.197400	1.199900	1.190000	1.190000	-1.441%	4,604	-24.378%
2025-03-27	1.180000	1.207400	1.180000	1.207400	+2.757%	1,316	-25.468%
2025-03-26	1.170000	1.179400	1.170000	1.175000	+0.427%	2,875	-23.413%
2025-03-25	1.170200	1.200000	1.170000	1.170000	+0.862%	4,687	-23.085%
2025-03-24	1.182000	1.190000	1.160000	1.160000	-6.452%	8,275	-22.422%
2025-03-21	1.140100	1.240000	1.140000	1.240000	+7.359%	6,394	-27.427%
2025-03-20	1.170000	1.170000	1.140000	1.155000	-1.777%	5,058	-22.087%
2025-03-19	1.170000	1.175900	1.170000	1.175900	-2.016%	1,150	-23.471%
2025-03-18	1.205700	1.205700	1.200000	1.200100	+2.573%	1,260	-25.015%
2025-03-17	1.180000	1.230000	1.160100	1.170000	-4.098%	34,413	-23.085%
2025-03-14	1.175300	1.220000	1.175300	1.220000	+3.390%	5,001	-26.238%
2025-03-13	1.170000	1.200000	1.150100	1.180000	-2.471%	3,729	-23.737%
2025-03-12	1.195000	1.210000	1.190000	1.209900	+1.672%	5,240	-25.622%
2025-03-11	1.195000	1.195000	1.170100	1.190000	-0.833%	2,936	-24.378%
2025-03-10	1.250000	1.250000	1.200000	1.200000	-5.251%	10,680	-25.008%
2025-03-07	1.194000	1.270000	1.194000	1.266500	+7.349%	10,361	-28.946%
2025-03-06	1.200000	1.200000	1.150000	1.179800	-1.683%	13,214	-23.724%
2025-03-05	1.230000	1.260000	1.170000	1.200000	-4.000%	65,459	-25.008%
2025-03-04	1.130000	1.250000	1.130000	1.250000	+10.619%	7,917	-28.008%
2025-03-03	1.150000	1.200000	1.129200	1.130000	-2.586%	5,577	-20.363%
2025-02-28	1.173900	1.180000	1.160000	1.160000	-0.429%	1,731	-22.422%
2025-02-27	1.152000	1.195600	1.150000	1.165000	+0.866%	5,859	-22.755%
2025-02-26	1.250000	1.250000	1.150000	1.155000	-6.098%	9,342	-22.087%
2025-02-25	1.250000	1.250000	1.140200	1.230000	+0.969%	2,838	-26.837%
2025-02-24	1.270000	1.275700	1.210000	1.218200	-4.079%	13,648	-26.129%
2025-02-21	1.330000	1.359800	1.270000	1.270000	-5.926%	50,531	-29.142%
2025-02-20	1.280000	1.350000	1.249900	1.350000	+3.448%	58,489	-33.341%
2025-02-19	1.261000	1.320000	1.250000	1.305000	-1.136%	23,240	-31.042%
2025-02-18	1.360000	1.360000	1.250000	1.320000	-0.752%	29,807	-31.826%
2025-02-14	1.300000	1.350000	1.252900	1.330000	+2.308%	53,463	-32.338%
2025-02-13	1.263300	1.320000	1.263300	1.300000	0.000%	10,441	-30.777%
2025-02-12	1.330000	1.330000	1.260000	1.300000	-2.256%	11,076	-30.777%
2025-02-11	1.300000	1.340100	1.257900	1.330000	-2.206%	10,816	-32.338%
2025-02-10	1.310000	1.360000	1.230000	1.360000	+3.030%	21,826	-33.831%
2025-02-07	1.204700	1.340000	1.189200	1.320000	+3.937%	48,176	-31.826%
2025-02-06	1.210000	1.280000	1.205100	1.270000	-0.330%	7,073	-29.142%
2025-02-05	1.262300	1.274200	1.210000	1.274200	+2.758%	13,013	-29.375%

.dark-mode .KpXBxN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KpXBxN{ color: #333333; background-color: white; border: 2px solid #333333; }CLPSCLPS Incorporation Common Stockstock NASDAQ

CLPS
CLPS Incorporation Common Stock
stock NASDAQ