CLPS Incorporation (CLPS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9220 | 0.9220 | 7,537 |
| 06 May 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 0.9400 | 1,300 |
| 03 May 2024 | 0.9800 | 0.9800 | 0.9490 | 0.9600 | 0.9600 | 1,300 |
| 02 May 2024 | 0.9500 | 1.0000 | 0.9400 | 1.0000 | 1.0000 | 4,700 |
| 01 May 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9600 | 0.9600 | 2,900 |
| 30 Apr 2024 | 0.9400 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 4,700 |
| 29 Apr 2024 | 0.9370 | 0.9800 | 0.9350 | 0.9350 | 0.9350 | 10,100 |
| 26 Apr 2024 | 1.0000 | 1.0100 | 0.9350 | 0.9350 | 0.9350 | 8,900 |
| 25 Apr 2024 | 0.9700 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 4,900 |
| 24 Apr 2024 | 0.9700 | 1.0000 | 0.8990 | 0.9600 | 0.9600 | 19,700 |
| 23 Apr 2024 | 0.8990 | 0.9900 | 0.8990 | 0.9700 | 0.9700 | 3,100 |
| 22 Apr 2024 | 0.9700 | 0.9700 | 0.9200 | 0.9200 | 0.9200 | 3,100 |
| 19 Apr 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | 0.9400 | 7,900 |
| 18 Apr 2024 | 0.9700 | 0.9810 | 0.8850 | 0.9400 | 0.9400 | 84,300 |
| 17 Apr 2024 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 28,900 |
| 16 Apr 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9850 | 13,700 |
| 15 Apr 2024 | 1.0430 | 1.0430 | 0.9900 | 0.9950 | 0.9950 | 52,900 |
| 12 Apr 2024 | 1.0060 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 1,500 |
| 11 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 6,500 |
| 10 Apr 2024 | 1.0100 | 1.0150 | 1.0000 | 1.0000 | 1.0000 | 5,500 |
| 09 Apr 2024 | 0.9900 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 4,500 |
| 08 Apr 2024 | 0.9950 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 1,500 |
| 05 Apr 2024 | 1.0800 | 1.0800 | 1.0050 | 1.0100 | 1.0100 | 7,900 |
| 04 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,200 |
| 03 Apr 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 10,000 |
| 02 Apr 2024 | 1.0300 | 1.0960 | 1.0300 | 1.0560 | 1.0560 | 7,700 |
| 01 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,700 |
| 28 Mar 2024 | 1.0530 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 1,100 |
| 27 Mar 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 32,100 |
| 26 Mar 2024 | 1.0300 | 1.0800 | 1.0300 | 1.0650 | 1.0650 | 30,100 |
| 25 Mar 2024 | 1.0400 | 1.0550 | 1.0300 | 1.0300 | 1.0300 | 4,100 |
| 22 Mar 2024 | 1.0400 | 1.1050 | 1.0200 | 1.0700 | 1.0700 | 18,700 |
| 21 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 14,800 |
| 20 Mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 16,400 |
| 19 Mar 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 8,500 |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 3,100 |
| 15 Mar 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0150 | 1.0150 | 2,100 |
| 14 Mar 2024 | 0.9900 | 1.0270 | 0.9900 | 1.0270 | 1.0270 | 1,400 |
| 13 Mar 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 700 |
| 12 Mar 2024 | 1.0120 | 1.0750 | 1.0120 | 1.0500 | 1.0500 | 2,300 |
| 11 Mar 2024 | 1.1000 | 1.1200 | 1.0000 | 1.0700 | 1.0700 | 25,600 |
| 08 Mar 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 12,800 |
| 07 Mar 2024 | 1.0850 | 1.1500 | 1.0800 | 1.1250 | 1.1250 | 45,500 |
| 06 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 8,300 |
| 05 Mar 2024 | 0.9400 | 1.0900 | 0.9300 | 1.0800 | 1.0800 | 27,800 |
| 04 Mar 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 41,300 |
| 01 Mar 2024 | 1.0020 | 1.0890 | 1.0000 | 1.0100 | 1.0100 | 12,800 |
| 29 Feb 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 2,500 |
| 28 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0410 | 1.0410 | 2,400 |
| 27 Feb 2024 | 1.0010 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 14,300 |
| 26 Feb 2024 | 1.0270 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 4,000 |
| 23 Feb 2024 | 1.0100 | 1.0120 | 1.0000 | 1.0000 | 1.0000 | 3,300 |
| 22 Feb 2024 | 1.0580 | 1.0580 | 0.9760 | 1.0000 | 1.0000 | 4,100 |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| 20 Feb 2024 | 1.1500 | 1.1650 | 1.0000 | 1.0300 | 1.0300 | 46,900 |
| 16 Feb 2024 | 1.0400 | 1.1500 | 1.0400 | 1.1300 | 1.1300 | 62,700 |
| 15 Feb 2024 | 0.9400 | 1.0600 | 0.9400 | 1.0200 | 1.0200 | 39,500 |
| 14 Feb 2024 | 0.9600 | 0.9980 | 0.9600 | 0.9600 | 0.9600 | 1,200 |
| 13 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,700 |
| 12 Feb 2024 | 0.9500 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 9,900 |
| 09 Feb 2024 | 0.9900 | 1.0200 | 0.8900 | 0.9780 | 0.9780 | 29,000 |
| 08 Feb 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9750 | 0.9750 | 11,700 |
| 07 Feb 2024 | 0.9700 | 1.0000 | 0.9700 | 0.9800 | 0.9800 | 3,700 |
| 06 Feb 2024 | 0.9630 | 0.9700 | 0.9630 | 0.9700 | 0.9700 | 1,000 |
| 05 Feb 2024 | 1.0000 | 1.0200 | 0.9640 | 0.9880 | 0.9880 | 10,600 |
| 02 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 2,300 |
| 01 Feb 2024 | 1.0000 | 1.0010 | 1.0000 | 1.0010 | 1.0010 | 1,300 |
| 31 Jan 2024 | 1.0200 | 1.0230 | 1.0000 | 1.0000 | 1.0000 | 1,400 |
| 30 Jan 2024 | 0.9750 | 1.0100 | 0.9750 | 1.0050 | 1.0050 | 13,200 |
| 29 Jan 2024 | 1.0000 | 1.0090 | 0.9600 | 0.9800 | 0.9800 | 7,100 |
| 26 Jan 2024 | 1.0200 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | 3,400 |
| 25 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0050 | 1.0050 | 2,700 |
| 24 Jan 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| 23 Jan 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 15,100 |
| 22 Jan 2024 | 0.9800 | 1.0100 | 0.9650 | 0.9650 | 0.9650 | 6,800 |
| 19 Jan 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 19,600 |
| 18 Jan 2024 | 0.9900 | 1.0100 | 0.9600 | 0.9900 | 0.9900 | 18,000 |
| 17 Jan 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 800 |
| 16 Jan 2024 | 1.0300 | 1.0500 | 0.9420 | 1.0210 | 1.0210 | 60,100 |
| 12 Jan 2024 | 1.0150 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 7,900 |
| 11 Jan 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 11,500 |
| 10 Jan 2024 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 9,000 |
| 09 Jan 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 600 |
| 08 Jan 2024 | 1.0000 | 1.0600 | 0.9500 | 1.0000 | 1.0000 | 44,000 |
| 05 Jan 2024 | 1.0650 | 1.0680 | 1.0100 | 1.0100 | 1.0100 | 2,300 |
| 04 Jan 2024 | 1.0200 | 1.0800 | 0.9820 | 1.0300 | 1.0300 | 13,900 |
| 03 Jan 2024 | 1.0300 | 1.0500 | 0.9600 | 0.9600 | 0.9600 | 38,300 |
| 02 Jan 2024 | 1.0400 | 1.0940 | 1.0400 | 1.0500 | 1.0500 | 13,500 |
| 29 Dec 2023 | 1.0800 | 1.1010 | 1.0400 | 1.0400 | 1.0400 | 17,800 |
| 28 Dec 2023 | 1.0900 | 1.1300 | 1.0300 | 1.0600 | 1.0600 | 22,800 |
| 27 Dec 2023 | 1.0600 | 1.1200 | 1.0600 | 1.0750 | 1.0750 | 25,300 |
| 26 Dec 2023 | 1.0500 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 8,700 |
| 22 Dec 2023 | 1.1000 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 51,900 |
| 21 Dec 2023 | 1.1100 | 1.1160 | 1.0500 | 1.0800 | 1.0800 | 10,600 |
| 20 Dec 2023 | 1.1200 | 1.1200 | 1.0300 | 1.0300 | 1.0300 | 5,600 |
| 19 Dec 2023 | 1.0800 | 1.1200 | 1.0500 | 1.1200 | 1.1200 | 19,400 |
| 18 Dec 2023 | 1.1000 | 1.1400 | 1.1000 | 1.1010 | 1.1010 | 10,700 |
| 15 Dec 2023 | 1.0500 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 22,000 |
| 14 Dec 2023 | 1.1300 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 78,600 |
| 13 Dec 2023 | 1.0650 | 1.1500 | 1.0200 | 1.0800 | 1.0800 | 35,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.