CLPS | CLPS | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CLPS (CLPS)

NASDAQ

$1.02-$0.02 (-2.39%)

Price as of Sep 11, 2026 6:49 PM EDT

$2.1M
Market Cap
-2.29%
1-Year Change
Information Technology Services
Industry

1 Month
+20.05%

Low Price$0.85

High Price$1.10
3 Months
+2.45%

Low Price$0.81

High Price$1.10
1 Year
-2.29%

Low Price$0.80

High Price$1.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	1.06	1.06	1.04	1.05	-2.34%	1,993
09/10/2026	1.05	1.07	1.03	1.07	+4.90%	15,802
09/09/2026	1.07	1.07	1.02	1.02	-3.77%	7,589
09/08/2026	1.05	1.06	1.05	1.06	0.00%	4,588
09/04/2026	1.07	1.08	1.04	1.06	0.00%	8,720
09/03/2026	1.07	1.08	1.06	1.06	-1.85%	5,794
09/02/2026	1.07	1.09	1.06	1.08	-0.92%	7,755
09/01/2026	1.08	1.10	1.05	1.09	-0.91%	9,963
08/31/2026	1.08	1.10	1.06	1.10	+1.85%	14,075
08/28/2026	1.07	1.09	1.06	1.08	+0.93%	15,009
08/27/2026	1.06	1.08	1.06	1.07	0.00%	13,927
08/26/2026	1.06	1.08	1.05	1.07	0.00%	9,305
08/25/2026	1.04	1.08	1.02	1.07	+0.94%	16,445
08/24/2026	0.97	1.06	0.97	1.06	+4.95%	17,006
08/21/2026	1.03	1.03	0.96	1.01	-4.72%	32,422
08/20/2026	0.86	1.10	0.85	1.06	+23.95%	253,970
08/19/2026	0.86	0.86	0.85	0.86	+0.02%	1,967
08/18/2026	0.86	0.86	0.85	0.85	-0.09%	3,803
08/17/2026	0.86	0.88	0.86	0.86	-1.18%	8,376
08/14/2026	0.89	0.89	0.87	0.87	-1.03%	2,521
08/13/2026	0.88	0.90	0.86	0.88	0.00%	4,542
08/12/2026	0.88	0.88	0.88	0.88	+0.52%	5,732
08/11/2026	0.89	0.89	0.87	0.87	-0.63%	5,013
08/10/2026	0.89	0.89	0.87	0.88	+1.80%	9,531
08/07/2026	0.86	0.90	0.86	0.86	-1.11%	12,647
08/06/2026	0.87	0.89	0.87	0.87	0.00%	1,287
08/05/2026	0.85	0.87	0.85	0.87	+2.38%	339
08/04/2026	0.87	0.87	0.85	0.85	-5.55%	2,633
08/03/2026	0.90	0.90	0.90	0.90	+4.72%	4,925
07/31/2026	0.90	0.90	0.83	0.86	+4.79%	4,292
07/30/2026	0.90	0.90	0.82	0.82	-5.74%	6,361
07/29/2026	0.85	0.87	0.82	0.87	+6.09%	1,941
07/28/2026	0.81	0.87	0.81	0.82	-7.87%	12,866
07/27/2026	0.86	0.94	0.82	0.89	+1.73%	32,349
07/24/2026	0.95	0.95	0.85	0.87	+8.01%	8,870
07/23/2026	0.94	0.94	0.81	0.81	-9.53%	17,850
07/22/2026	0.84	0.95	0.81	0.90	+6.08%	57,500
07/21/2026	0.81	0.84	0.81	0.84	+4.03%	2,394
07/20/2026	0.83	0.83	0.81	0.81	-2.41%	5,961
07/17/2026	0.85	0.85	0.83	0.83	-2.70%	5,390
07/16/2026	0.85	0.85	0.83	0.85	+2.94%	10,596
07/15/2026	0.83	0.85	0.83	0.83	-2.40%	12,656
07/14/2026	0.86	0.89	0.83	0.85	+2.45%	9,740
07/13/2026	0.85	0.85	0.83	0.83	-0.59%	9,748
07/10/2026	0.83	0.87	0.82	0.84	-6.70%	40,786
07/09/2026	0.88	0.94	0.87	0.90	+6.53%	762,231
07/08/2026	0.86	0.89	0.84	0.84	+0.01%	10,406
07/07/2026	0.86	0.91	0.84	0.84	-2.34%	3,336
07/06/2026	0.91	0.94	0.86	0.86	+4.70%	8,068
07/02/2026	0.86	0.86	0.80	0.82	-3.35%	55,681
07/01/2026	0.85	0.85	0.85	0.85	+0.58%	301
06/30/2026	0.86	0.90	0.85	0.85	+0.37%	2,823
06/29/2026	0.91	0.91	0.84	0.84	-1.12%	17,504
06/26/2026	0.92	0.95	0.85	0.85	-9.41%	47,449
06/25/2026	0.95	0.97	0.90	0.94	0.00%	37,849
06/24/2026	0.97	0.98	0.93	0.94	-3.10%	69,452
06/23/2026	1.00	1.00	0.96	0.97	+0.01%	12,959
06/22/2026	0.95	1.00	0.94	0.97	-2.34%	11,484
06/18/2026	1.03	1.03	0.96	0.99	-0.68%	18,901
06/17/2026	0.96	1.05	0.96	1.00	-0.99%	12,829
06/16/2026	1.03	1.03	0.97	1.01	+4.12%	25,521
06/15/2026	0.96	1.05	0.96	0.97	0.00%	104,307
06/12/2026	1.04	1.04	0.95	0.97	-4.90%	70,982
06/11/2026	1.01	1.05	0.97	1.02	+0.99%	242,420
06/10/2026	0.96	1.05	0.95	1.01	+4.12%	143,960
06/09/2026	0.95	0.97	0.92	0.97	+7.86%	13,174
06/08/2026	0.90	0.99	0.87	0.90	+3.20%	104,444
06/05/2026	0.93	0.93	0.87	0.87	-3.20%	15,109
06/04/2026	0.90	0.90	0.90	0.90	-5.24%	755
06/03/2026	0.95	1.00	0.95	0.95	-3.71%	16,124
06/02/2026	0.94	0.99	0.90	0.99	-0.15%	10,353
06/01/2026	0.91	1.00	0.91	0.99	+9.79%	12,663
05/29/2026	0.90	0.90	0.90	0.90	+1.87%	19,928
05/28/2026	0.90	0.91	0.88	0.88	-1.56%	7,632
05/27/2026	0.96	0.96	0.90	0.90	-3.42%	6,899
05/26/2026	0.90	0.93	0.90	0.93	+3.35%	12,778
05/22/2026	0.90	0.90	0.90	0.90	+0.02%	139
05/21/2026	0.90	0.90	0.90	0.90	-0.11%	2,527
05/20/2026	0.92	0.93	0.90	0.90	0.00%	6,819
05/19/2026	0.90	0.91	0.89	0.90	+1.11%	11,503
05/18/2026	0.93	0.93	0.89	0.89	+0.01%	7,826
05/15/2026	0.91	0.92	0.88	0.89	+2.30%	2,271
05/14/2026	0.95	0.96	0.86	0.87	-12.99%	82,636
05/13/2026	0.95	1.03	0.94	1.00	+9.88%	125,262
05/12/2026	0.92	0.95	0.86	0.91	0.00%	13,589
05/11/2026	0.90	0.95	0.90	0.91	+1.10%	11,056
05/08/2026	0.90	0.92	0.89	0.90	-0.65%	13,305
05/07/2026	0.91	0.92	0.91	0.91	-2.05%	4,250
05/06/2026	0.90	0.95	0.90	0.93	-0.54%	7,083
05/05/2026	0.93	0.95	0.93	0.93	0.00%	4,687
05/04/2026	0.93	0.93	0.93	0.93	-2.09%	713
05/01/2026	0.89	0.95	0.89	0.95	+2.25%	2,595
04/30/2026	0.93	0.93	0.93	0.93	+5.45%	363
04/29/2026	0.89	0.89	0.88	0.88	+0.11%	996
04/28/2026	0.88	0.90	0.88	0.88	+1.14%	1,762
04/27/2026	0.89	0.91	0.87	0.87	-2.24%	2,428
04/24/2026	0.92	0.92	0.89	0.89	-1.11%	2,560
04/23/2026	0.90	0.90	0.88	0.90	0.00%	12,420
04/22/2026	0.90	0.90	0.89	0.90	+3.32%	1,717
04/21/2026	0.89	0.91	0.87	0.87	-2.06%	37,125