CLPS Incorporation - Common Stock (CLPS)

Last Price0.8451

Change-0.0049 (-0.58%)

NASDAQ· Last Trade: Jul 1st, 8:40 AM EDT

Historical Prices For CLPS Incorporation - Common Stock (CLPS)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	0.86	0.90	0.85	0.85	2,801	0.85
6/29/2026	0.91	0.91	0.84	0.84	17,505	0.84
6/26/2026	0.92	0.95	0.85	0.85	47,450	0.85
6/25/2026	0.95	0.96	0.90	0.94	37,850	0.94
6/24/2026	0.97	0.98	0.93	0.94	69,453	0.94
6/23/2026	0.99	1.00	0.96	0.97	12,960	0.97
6/22/2026	0.95	1.00	0.94	0.97	11,485	0.97
6/18/2026	1.03	1.03	0.96	0.99	18,902	0.99
6/17/2026	0.96	1.05	0.96	1.00	12,830	1.00
6/16/2026	1.02	1.02	0.97	1.01	25,512	1.01
6/15/2026	0.96	1.05	0.96	0.97	104,307	0.97
6/12/2026	1.04	1.04	0.95	0.97	70,983	0.97
6/11/2026	1.01	1.05	0.97	1.02	235,694	1.02
6/10/2026	0.96	1.05	0.95	1.01	138,605	1.01
6/09/2026	0.95	0.97	0.92	0.97	13,176	0.97
6/08/2026	0.90	0.99	0.87	0.90	104,445	0.90
6/05/2026	0.93	0.93	0.87	0.87	15,110	0.87
6/04/2026	0.90	0.90	0.90	0.90	756	0.90
6/03/2026	0.95	1.00	0.95	0.95	16,124	0.95
6/02/2026	0.94	0.99	0.90	0.99	9,654	0.99
6/01/2026	0.91	1.00	0.91	0.99	12,663	0.99
5/29/2026	0.88	0.90	0.90	0.90	19,929	0.90
5/28/2026	0.90	0.91	0.88	0.88	7,633	0.88
5/27/2026	0.96	0.96	0.90	0.90	6,900	0.90
5/26/2026	0.90	0.93	0.90	0.93	12,779	0.93
5/22/2026	0.90	0.90	0.90	0.90	139	0.90
5/21/2026	0.90	0.90	0.90	0.90	2,528	0.90
5/20/2026	0.92	0.93	0.90	0.90	6,820	0.90
5/19/2026	0.90	0.91	0.89	0.90	11,503	0.90
5/18/2026	0.93	0.93	0.89	0.89	7,826	0.89
5/15/2026	0.91	0.92	0.90	0.89	2,272	0.89
5/14/2026	0.95	0.96	0.86	0.87	82,637	0.87
5/13/2026	0.95	1.03	0.94	1.00	125,263	1.00
5/12/2026	0.92	0.95	0.86	0.91	13,590	0.91
5/11/2026	0.90	0.95	0.90	0.91	11,057	0.91
5/08/2026	0.90	0.92	0.89	0.90	13,305	0.90
5/07/2026	0.91	0.92	0.91	0.91	4,250	0.91
5/06/2026	0.90	0.95	0.90	0.93	7,083	0.93
5/05/2026	0.93	0.95	0.93	0.93	4,688	0.93
5/04/2026	0.93	0.93	0.93	0.93	714	0.93
5/01/2026	0.89	0.95	0.89	0.95	2,595	0.95
4/30/2026	0.93	0.93	0.93	0.93	363	0.93
4/29/2026	0.89	0.89	0.88	0.88	996	0.88
4/28/2026	0.88	0.90	0.88	0.88	1,762	0.88
4/27/2026	0.89	0.91	0.87	0.87	2,428	0.87
4/24/2026	0.92	0.92	0.89	0.89	2,561	0.89
4/23/2026	0.90	0.90	0.88	0.90	12,420	0.90
4/22/2026	0.90	0.90	0.89	0.90	1,717	0.90
4/21/2026	0.89	0.91	0.87	0.87	37,126	0.87
4/20/2026	1.00	1.00	0.88	0.89	44,045	0.89
4/17/2026	0.93	1.00	0.90	0.95	30,241	0.95
4/16/2026	1.03	1.03	0.92	0.93	42,789	0.93
4/15/2026	0.99	0.99	0.99	0.99	758	0.99
4/14/2026	1.01	1.02	0.92	0.98	23,155	0.98
4/13/2026	1.01	1.05	1.01	1.02	73,564	1.02
4/10/2026	0.94	1.02	0.94	1.01	44,719	1.01
4/09/2026	0.91	1.00	0.89	1.00	5,644	1.00
4/08/2026	0.89	0.89	0.89	0.89	395	0.89
4/06/2026	0.88	0.00	0.88	0.88	238	0.88
4/02/2026	0.90	0.90	0.87	0.88	19,186	0.88
4/01/2026	0.90	0.93	0.88	0.88	3,102	0.88