NASDAQ : CLPS
CLPS Incorporation — Price history
Technology · Information Technology Services · Hong Kong
Last price 0.95 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CLPS Incorporation (CLPS) closed at 0.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9398 | 0.95 | 0.9101 | 0.95 | 3,011 | +0.00% |
| 2026-10-30 | 0.8702 | 0.985 | 0.8702 | 0.95 | 5,615 | +4.40% |
| 2026-10-29 | 0.94 | 0.94 | 0.91 | 0.91 | 5,058 | -1.09% |
| 2026-10-28 | 0.9601 | 0.9601 | 0.89 | 0.92 | 8,339 | -4.18% |
| 2026-10-27 | 0.985 | 0.985 | 0.9354 | 0.9601 | 2,832 | -2.53% |
| 2026-10-26 | 0.95 | 1 | 0.9262 | 0.985 | 2,987 | +5.12% |
| 2026-10-23 | 0.977 | 0.98 | 0.931 | 0.937 | 35,227 | -3.02% |
| 2026-10-22 | 1.01 | 1.01 | 0.9662 | 0.9662 | 5,395 | -4.34% |
| 2026-10-21 | 0.9701 | 1.02 | 0.9701 | 1.01 | 6,841 | +4.11% |
| 2026-10-20 | 0.98 | 0.98 | 0.95 | 0.9701 | 5,465 | +2.12% |
| 2026-10-19 | 0.9405 | 0.95 | 0.9211 | 0.95 | 7,881 | +3.25% |
| 2026-10-16 | 1 | 1.02 | 0.92 | 0.9201 | 7,991 | -9.79% |
| 2026-10-15 | 1 | 1.02 | 1 | 1.02 | 9,315 | +2.00% |
| 2026-10-14 | 1 | 1.01 | 0.99 | 1 | 15,437 | -0.99% |
| 2026-10-13 | 1 | 1.02 | 1 | 1.01 | 3,271 | -0.49% |
| 2026-10-12 | 1.012 | 1.015 | 0.99 | 1.015 | 4,060 | +1.00% |
| 2026-10-09 | 1.015 | 1.015 | 1.005 | 1.005 | 5,168 | -0.50% |
| 2026-10-08 | 1.025 | 1.025 | 0.995 | 1.01 | 15,336 | -0.54% |
| 2026-10-07 | 1 | 1.02 | 1 | 1.016 | 9,172 | +1.96% |
| 2026-10-06 | 1.01 | 1.01 | 0.996 | 0.996 | 3,216 | -2.35% |
| 2026-10-05 | 1.01 | 1.04 | 1.01 | 1.02 | 6,009 | -0.97% |
| 2026-10-02 | 1.03 | 1.03 | 1.03 | 1.03 | 1,637 | +1.98% |
| 2026-10-01 | 1.01 | 1.018 | 1.01 | 1.01 | 6,011 | -0.98% |
| 2026-09-30 | 1.021 | 1.03 | 1.02 | 1.02 | 3,618 | +0.99% |
| 2026-09-29 | 1.03 | 1.03 | 1.01 | 1.01 | 2,676 | -1.00% |
| 2026-09-28 | 1.03 | 1.05 | 1.02 | 1.02 | 8,134 | -0.51% |
| 2026-09-25 | 1.05 | 1.055 | 1.025 | 1.025 | 8,522 | +1.00% |
| 2026-09-24 | 1.02 | 1.06 | 1.015 | 1.015 | 8,893 | +0.51% |
| 2026-09-23 | 1.04 | 1.044 | 0.97 | 1.01 | 18,875 | +0.50% |
| 2026-09-22 | 1.06 | 1.06 | 1.005 | 1.005 | 5,007 | -1.47% |
| 2026-09-21 | 1.03 | 1.03 | 0.9948 | 1.02 | 7,115 | -1.45% |
| 2026-09-18 | 1.035 | 1.035 | 1.035 | 1.035 | 1,149 | +2.48% |
| 2026-09-17 | 1.03 | 1.03 | 1.005 | 1.01 | 9,414 | -1.46% |
| 2026-09-16 | 1.03 | 1.03 | 1.018 | 1.025 | 1,824 | +1.49% |
| 2026-09-15 | 1.063 | 1.063 | 1.01 | 1.01 | 1,758 | -2.88% |
| 2026-09-14 | 1.05 | 1.08 | 1.03 | 1.04 | 3,842 | -0.48% |
| 2026-09-11 | 1.06 | 1.06 | 1.04 | 1.045 | 1,993 | -2.34% |
| 2026-09-10 | 1.05 | 1.07 | 1.03 | 1.07 | 15,802 | +4.90% |
| 2026-09-09 | 1.07 | 1.07 | 1.02 | 1.02 | 7,589 | -3.77% |
| 2026-09-08 | 1.05 | 1.06 | 1.05 | 1.06 | 4,588 | +0.00% |
| 2026-09-04 | 1.07 | 1.08 | 1.04 | 1.06 | 8,720 | +0.00% |
| 2026-09-03 | 1.07 | 1.079 | 1.06 | 1.06 | 5,794 | -1.85% |
| 2026-09-02 | 1.07 | 1.09 | 1.06 | 1.08 | 7,755 | -0.92% |
| 2026-09-01 | 1.08 | 1.1 | 1.05 | 1.09 | 9,963 | -0.91% |
| 2026-08-31 | 1.075 | 1.1 | 1.06 | 1.1 | 14,075 | +1.85% |
| 2026-08-28 | 1.07 | 1.09 | 1.055 | 1.08 | 15,009 | +0.93% |
| 2026-08-27 | 1.06 | 1.08 | 1.06 | 1.07 | 13,927 | +0.00% |
| 2026-08-26 | 1.06 | 1.08 | 1.045 | 1.07 | 9,305 | +0.00% |
| 2026-08-25 | 1.04 | 1.08 | 1.02 | 1.07 | 16,445 | +0.94% |
| 2026-08-24 | 0.97 | 1.06 | 0.97 | 1.06 | 17,006 | +4.95% |
| 2026-08-21 | 1.03 | 1.03 | 0.96 | 1.01 | 32,422 | -4.72% |
| 2026-08-20 | 0.86 | 1.1 | 0.8462 | 1.06 | 264,472 | +23.95% |
| 2026-08-19 | 0.857 | 0.857 | 0.853 | 0.8552 | 1,967 | +0.02% |
| 2026-08-18 | 0.86 | 0.86 | 0.855 | 0.855 | 3,803 | -0.09% |
| 2026-08-17 | 0.8558 | 0.88 | 0.8558 | 0.8558 | 8,376 | -1.18% |
| 2026-08-14 | 0.8875 | 0.8875 | 0.866 | 0.866 | 2,521 | -1.03% |
| 2026-08-13 | 0.875 | 0.8999 | 0.8558 | 0.875 | 4,542 | +0.00% |
| 2026-08-12 | 0.88 | 0.88 | 0.875 | 0.875 | 5,732 | +0.52% |
| 2026-08-11 | 0.8855 | 0.8855 | 0.8701 | 0.8705 | 5,013 | -0.63% |
| 2026-08-10 | 0.8853 | 0.888 | 0.8705 | 0.876 | 9,531 | +1.80% |
| 2026-08-07 | 0.86 | 0.8999 | 0.86 | 0.8605 | 12,647 | -1.11% |
| 2026-08-06 | 0.8702 | 0.886 | 0.8702 | 0.8702 | 1,287 | +0.00% |
| 2026-08-05 | 0.8483 | 0.8702 | 0.8483 | 0.8702 | 339 | +2.38% |
| 2026-08-04 | 0.87 | 0.8725 | 0.85 | 0.85 | 2,633 | -5.55% |
| 2026-08-03 | 0.8999 | 0.9 | 0.8999 | 0.8999 | 4,925 | +4.72% |
| 2026-07-31 | 0.9 | 0.9 | 0.8302 | 0.8593 | 4,292 | +4.79% |
| 2026-07-30 | 0.9 | 0.9 | 0.82 | 0.82 | 6,361 | -5.74% |
| 2026-07-29 | 0.853 | 0.8699 | 0.82 | 0.8699 | 1,941 | +6.09% |
| 2026-07-28 | 0.8102 | 0.87 | 0.8102 | 0.82 | 12,866 | -7.87% |
| 2026-07-27 | 0.86 | 0.94 | 0.8201 | 0.89 | 32,349 | +1.73% |
| 2026-07-24 | 0.951 | 0.951 | 0.8539 | 0.8749 | 8,870 | +8.01% |
| 2026-07-23 | 0.9418 | 0.9418 | 0.81 | 0.81 | 17,850 | -9.53% |
| 2026-07-22 | 0.844 | 0.9509 | 0.8117 | 0.8953 | 57,500 | +6.08% |
| 2026-07-21 | 0.81 | 0.844 | 0.81 | 0.844 | 2,394 | +4.03% |
| 2026-07-20 | 0.8313 | 0.832 | 0.805 | 0.8113 | 5,961 | -2.41% |
| 2026-07-17 | 0.853 | 0.853 | 0.83 | 0.8313 | 5,390 | -2.70% |
| 2026-07-16 | 0.846 | 0.8544 | 0.83 | 0.8544 | 10,596 | +2.94% |
| 2026-07-15 | 0.8305 | 0.854 | 0.83 | 0.83 | 12,656 | -2.40% |
| 2026-07-14 | 0.859 | 0.8881 | 0.8305 | 0.8504 | 9,743 | +2.45% |
| 2026-07-13 | 0.85 | 0.85 | 0.83 | 0.8301 | 9,748 | -0.59% |
| 2026-07-10 | 0.83 | 0.8706 | 0.8235 | 0.835 | 40,786 | -6.70% |
| 2026-07-09 | 0.8814 | 0.9399 | 0.8719 | 0.895 | 762,231 | +6.53% |
| 2026-07-08 | 0.86 | 0.885 | 0.8401 | 0.8401 | 10,406 | +0.01% |
| 2026-07-07 | 0.86 | 0.9091 | 0.84 | 0.84 | 3,336 | -2.34% |
| 2026-07-06 | 0.9053 | 0.9358 | 0.8601 | 0.8601 | 8,068 | +4.70% |
| 2026-07-02 | 0.86 | 0.861 | 0.8 | 0.8215 | 55,681 | -3.35% |
| 2026-07-01 | 0.85 | 0.85 | 0.85 | 0.85 | 713 | +0.58% |
| 2026-06-30 | 0.86 | 0.9 | 0.8451 | 0.8451 | 2,823 | +0.37% |
| 2026-06-29 | 0.91 | 0.91 | 0.841 | 0.842 | 17,504 | -1.12% |
| 2026-06-26 | 0.92 | 0.95 | 0.8515 | 0.8515 | 47,449 | -9.41% |
| 2026-06-25 | 0.9467 | 0.965 | 0.9 | 0.94 | 37,849 | +0.00% |
| 2026-06-24 | 0.97 | 0.98 | 0.9278 | 0.94 | 69,452 | -3.10% |
| 2026-06-23 | 0.995 | 1 | 0.96 | 0.9701 | 12,959 | +0.01% |
| 2026-06-22 | 0.95 | 0.9999 | 0.9401 | 0.97 | 11,484 | -2.34% |
| 2026-06-18 | 1.03 | 1.03 | 0.9565 | 0.9932 | 18,901 | -0.68% |
| 2026-06-17 | 0.96 | 1.05 | 0.96 | 1 | 12,829 | -0.99% |
| 2026-06-16 | 1.025 | 1.025 | 0.97 | 1.01 | 25,521 | +4.12% |
| 2026-06-15 | 0.9601 | 1.05 | 0.96 | 0.97 | 104,307 | +0.00% |
| 2026-06-12 | 1.04 | 1.04 | 0.95 | 0.97 | 70,982 | -4.90% |
| 2026-06-11 | 1.01 | 1.05 | 0.9654 | 1.02 | 242,420 | +0.99% |
| 2026-06-10 | 0.96 | 1.05 | 0.95 | 1.01 | 143,960 | +4.12% |
| 2026-06-09 | 0.95 | 0.97 | 0.9201 | 0.97 | 13,174 | +7.86% |
| 2026-06-08 | 0.8957 | 0.99 | 0.8714 | 0.8993 | 104,444 | +3.20% |
| 2026-06-05 | 0.9259 | 0.9259 | 0.8714 | 0.8714 | 15,109 | -3.20% |
| 2026-06-04 | 0.9002 | 0.9002 | 0.9002 | 0.9002 | 755 | -5.24% |
| 2026-06-03 | 0.9503 | 1 | 0.95 | 0.95 | 16,124 | -3.71% |
| 2026-06-02 | 0.935 | 0.9881 | 0.9001 | 0.9866 | 10,353 | -0.15% |
| 2026-06-01 | 0.9097 | 1 | 0.9097 | 0.9881 | 12,663 | +9.79% |
| 2026-05-29 | 0.9 | 0.9001 | 0.8999 | 0.9 | 19,928 | +1.87% |
| 2026-05-28 | 0.9015 | 0.9084 | 0.8835 | 0.8835 | 7,632 | -1.56% |
| 2026-05-27 | 0.96 | 0.96 | 0.8975 | 0.8975 | 6,899 | -3.42% |
| 2026-05-26 | 0.9 | 0.9293 | 0.9 | 0.9293 | 12,778 | +3.35% |
| 2026-05-22 | 0.8992 | 0.8992 | 0.8992 | 0.8992 | 139 | +0.02% |
| 2026-05-21 | 0.8982 | 0.9 | 0.8982 | 0.899 | 2,527 | -0.11% |
| 2026-05-20 | 0.92 | 0.9292 | 0.9 | 0.9 | 6,819 | +0.00% |
| 2026-05-19 | 0.9 | 0.91 | 0.89 | 0.9 | 11,503 | +1.11% |
| 2026-05-18 | 0.927 | 0.927 | 0.8901 | 0.8901 | 7,826 | +0.01% |
| 2026-05-15 | 0.9128 | 0.9199 | 0.8833 | 0.89 | 2,271 | +2.30% |
| 2026-05-14 | 0.9501 | 0.96 | 0.8558 | 0.87 | 82,636 | -12.99% |
| 2026-05-13 | 0.9499 | 1.03 | 0.94 | 0.9999 | 125,262 | +9.88% |