5 DAY PERFORMANCE
-11.81%
1 MONTH PERFORMANCE
-13.85%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
-16.42%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
+6.67%
CLPS Incorporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.19 | 5,240 | $30.51 M |
| 03/11/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.17 | 3,041 | $30.00 M |
| 03/10/2025 | $1.25 | $1.20 (-4%) | $1.25 | $1.20 | 10,700 | $30.26 M |
| 03/07/2025 | $1.19 | $1.27 (6.72%) | $1.27 | $1.19 | 10,440 | $32.02 M |
| 03/06/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.15 | 15,199 | $29.75 M |
| 03/05/2025 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.17 | 66,088 | $30.26 M |
| 03/04/2025 | $1.13 | $1.25 (10.62%) | $1.25 | $1.13 | 7,917 | $31.52 M |
| 03/03/2025 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.13 | 5,600 | $28.49 M |
| 02/28/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 1,731 | $29.25 M |
| 02/27/2025 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 5,981 | $29.50 M |
| 02/26/2025 | $1.25 | $1.16 (-7.2%) | $1.25 | $1.15 | 9,441 | $29.25 M |
| 02/25/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.14 | 2,838 | $31.01 M |
| 02/24/2025 | $1.27 | $1.22 (-3.94%) | $1.28 | $1.21 | 13,648 | $30.76 M |
| 02/21/2025 | $1.33 | $1.27 (-4.51%) | $1.36 | $1.27 | 50,531 | $32.02 M |
| 02/20/2025 | $1.28 | $1.35 (5.47%) | $1.35 | $1.25 | 58,500 | $34.04 M |
| 02/19/2025 | $1.26 | $1.31 (3.97%) | $1.32 | $1.25 | 23,604 | $33.03 M |
| 02/18/2025 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.25 | 29,807 | $33.28 M |
| 02/14/2025 | $1.30 | $1.33 (2.31%) | $1.35 | $1.25 | 53,662 | $33.53 M |
| 02/13/2025 | $1.26 | $1.30 (3.17%) | $1.32 | $1.26 | 10,987 | $32.78 M |
| 02/12/2025 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.26 | 11,100 | $32.78 M |
| 02/11/2025 | $1.30 | $1.33 (2.31%) | $1.34 | $1.26 | 10,816 | $33.53 M |
| 02/10/2025 | $1.31 | $1.36 (3.82%) | $1.36 | $1.23 | 21,826 | $34.29 M |
| 02/07/2025 | $1.20 | $1.32 (10%) | $1.34 | $1.19 | 48,303 | $33.28 M |
| 02/06/2025 | $1.21 | $1.27 (4.96%) | $1.28 | $1.21 | 7,100 | $32.02 M |
| 02/05/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.21 | 13,013 | $32.02 M |
| 02/04/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.20 | 8,500 | $31.26 M |
| 02/03/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.23 | 4,600 | $31.77 M |
| 01/31/2025 | $1.26 | $1.26 (0%) | $1.26 | $1.26 | 1,300 | $31.77 M |
| 01/30/2025 | $1.27 | $1.27 (0%) | $1.28 | $1.19 | 17,142 | $32.02 M |
| 01/29/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.22 | 4,546 | $31.52 M |
| 01/28/2025 | $1.21 | $1.24 (2.48%) | $1.28 | $1.21 | 10,200 | $31.26 M |
| 01/27/2025 | $1.12 | $1.27 (13.39%) | $1.31 | $1.12 | 77,415 | $32.02 M |
| 01/24/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.16 | 29,300 | $31.01 M |
| 01/23/2025 | $1.29 | $1.26 (-2.33%) | $1.30 | $1.22 | 8,055 | $31.77 M |
| 01/22/2025 | $1.22 | $1.28 (4.92%) | $1.29 | $1.17 | 34,206 | $32.27 M |
| 01/21/2025 | $1.22 | $1.23 (0.82%) | $1.26 | $1.16 | 59,718 | $31.01 M |
| 01/17/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.12 | 40,103 | $30.51 M |
| 01/16/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.14 | 13,347 | $28.74 M |
| 01/15/2025 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 18,200 | $28.74 M |
| 01/14/2025 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 13,400 | $28.24 M |
| 01/13/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.09 | 10,206 | $27.99 M |
| 01/10/2025 | $1.11 | $1.11 (0%) | $1.11 | $1.09 | 10,621 | $27.99 M |
| 01/08/2025 | $1.11 | $1.11 (0%) | $1.18 | $1.11 | 2,800 | $27.99 M |
| 01/07/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.09 | 16,341 | $28.49 M |
| 01/06/2025 | $1.16 | $1.12 (-3.45%) | $1.18 | $1.08 | 30,213 | $28.24 M |
| 01/03/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.12 | 6,229 | $28.24 M |
| 01/02/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.16 | 2,242 | $29.25 M |
| 12/31/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 1,300 | $29.50 M |
| 12/30/2024 | $1.13 | $1.15 (1.77%) | $1.17 | $1.12 | 13,100 | $28.99 M |
| 12/27/2024 | $1.14 | $1.13 (-0.88%) | $1.16 | $1.08 | 34,156 | $28.49 M |
| 12/26/2024 | $1.13 | $1.16 (2.65%) | $1.20 | $1.13 | 35,023 | $29.25 M |
| 12/24/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.11 | 7,604 | $28.99 M |
| 12/23/2024 | $1.09 | $1.11 (1.83%) | $1.15 | $1.09 | 8,100 | $27.99 M |
| 12/20/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.13 | 28,300 | $29.50 M |
| 12/19/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.03 | 18,035 | $27.48 M |
| 12/18/2024 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.10 | 21,500 | $27.73 M |
| 12/17/2024 | $1.08 | $1.11 (2.78%) | $1.12 | $1.05 | 33,700 | $27.99 M |
| 12/16/2024 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 18,038 | $27.99 M |
| 12/13/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.05 | 29,000 | $27.48 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.
