Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

CLPS Incorporation (CLPS)

0.9952
+0.0152
+(1.55%)
As of 10:55:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.95001.01000.95000.99520.99521,327
May 1, 20250.95000.95000.95000.95000.9500400
Apr 30, 20250.96000.98000.96000.98000.98005,000
Apr 29, 20250.99201.00000.98000.98000.98002,600
Apr 28, 20251.02001.02001.00901.00901.0090400
Apr 25, 20251.04001.04001.04001.04001.0400-
Apr 24, 20251.04001.04000.98301.04001.04001,500
Apr 23, 20250.99101.01000.99001.01001.01004,900
Apr 22, 20251.02001.02000.98800.98800.98802,800
Apr 21, 20251.02001.05000.99001.05001.05002,600
Apr 17, 20251.04001.04101.00501.02001.020012,000
Apr 16, 20251.02601.02601.00001.00001.000016,700
Apr 15, 20251.04001.05501.00001.05501.055028,800
Apr 14, 20251.02001.10500.97000.97000.97003,900
Apr 11, 20251.10001.10000.95400.98200.982012,800
Apr 10, 20251.00001.02000.99000.99000.99004,600
Apr 9, 20250.97001.11000.97001.11001.110043,400
Apr 8, 20251.10801.11000.98201.02001.02004,600
Apr 7, 20250.94501.09000.94501.06001.060018,800
Apr 4, 20251.13001.19000.95000.98200.982096,600
Apr 3, 20251.14001.14001.13601.13601.13602,000
Apr 2, 20251.12001.18001.12001.14001.14003,200
Apr 1, 20251.09001.19001.09001.18001.18003,200
Mar 31, 20251.14001.17001.13001.15001.15007,400
Mar 28, 20251.19701.20001.19001.19001.19004,600
Mar 27, 20251.18001.20701.18001.20701.20701,300
Mar 26, 20251.17001.17901.17001.17501.17502,900
Mar 25, 20251.17001.20001.17001.17001.17004,700
Mar 24, 20251.18201.19001.16001.16001.16008,300
Mar 21, 20251.14001.24001.14001.24001.24006,400
Mar 20, 20251.17001.17001.14001.15501.15505,100
Mar 19, 20251.17001.17601.17001.17601.17601,200
Mar 18, 20251.20601.20601.20001.20001.20001,300
Mar 17, 20251.18001.23001.16001.17001.170034,400
Mar 14, 20251.17501.22001.17501.22001.22004,900
Mar 13, 20251.17001.20001.15001.18001.18003,700
Mar 12, 20251.19501.21001.19001.21001.21005,200
Mar 11, 20251.19501.19501.17001.19001.19002,900
Mar 10, 20251.25001.25001.20001.20001.200010,700
Mar 7, 20251.19401.27001.19401.26701.267010,400
Mar 6, 20251.20001.20001.15001.18001.180013,200
Mar 5, 20251.23001.26001.17001.20001.200065,400
Mar 4, 20251.13001.25001.13001.25001.25007,900
Mar 3, 20251.15001.20001.12901.13001.13005,600
Feb 28, 20251.17401.18001.16001.16001.16001,700
Feb 27, 20251.15201.19601.15001.16501.16505,800
Feb 26, 20251.25001.25001.15001.15501.15509,300
Feb 25, 20251.25001.25001.14001.23001.23002,800
Feb 24, 20251.27001.27601.21001.21801.218013,600
Feb 21, 20251.33001.36001.27001.27001.270050,500
Feb 20, 20251.28001.35001.25001.35001.350058,500
Feb 19, 20251.26101.32001.25001.30501.305023,200
Feb 18, 20251.36001.36001.25001.32001.320029,800
Feb 14, 20251.30001.35001.25301.33001.330053,500
Feb 13, 20251.26301.32001.26301.30001.300010,400
Feb 12, 20251.33001.33001.26001.30001.300011,100
Feb 11, 20251.30001.34001.25801.33001.330010,800
Feb 10, 20251.31001.36001.23001.36001.360021,800
Feb 7, 20251.20501.34001.18901.32001.320048,200
Feb 6, 20251.21001.28001.20501.27001.27007,100
Feb 5, 20251.26201.27401.21001.27401.274013,000
Feb 4, 20251.20001.27001.20001.24001.24008,500
Feb 3, 20251.26301.27001.22501.26001.26004,600
Jan 31, 20251.25601.26001.25601.26001.26001,300
Jan 30, 20251.27001.28001.19001.27001.270017,100
Jan 29, 20251.25001.25001.21601.25001.25004,500
Jan 28, 20251.21001.28001.21001.24001.240010,200
Jan 27, 20251.12001.31001.12001.27001.270077,400
Jan 24, 20251.26001.26001.16001.23001.230029,300
Jan 23, 20251.29101.29601.21801.26001.26008,000
Jan 22, 20251.22001.29001.17001.28001.280034,200
Jan 21, 20251.22001.26001.15501.23001.230059,700
Jan 17, 20251.14001.21001.12001.21001.210039,800
Jan 16, 20251.16001.16501.14001.14001.140013,300
Jan 15, 20251.13501.16501.13001.14001.140018,200
Jan 14, 20251.10001.15701.09001.12001.120013,400
Jan 13, 20251.09001.12001.09001.11001.110010,000
Jan 10, 20251.11001.11001.09001.10501.105010,600
Jan 8, 20251.11001.18301.10501.10501.10502,800
Jan 7, 20251.11001.15001.09001.13001.130016,300
Jan 6, 20251.15501.18001.08001.12201.122030,200
Jan 3, 20251.15001.16901.12001.12101.12106,200
Jan 2, 20251.16001.17001.16001.16001.16002,200
Dec 31, 20241.16001.17001.16001.17001.17001,300
Dec 30, 20241.13001.17001.12101.15001.150013,100
Dec 27, 20241.14001.15501.08001.13001.130034,000
Dec 26, 20241.13001.20001.13001.16001.160035,000
Dec 24, 20241.15501.15501.11001.15001.15007,600
Dec 23, 20241.09101.15001.09001.11001.11008,100
Dec 20, 20241.15001.20001.12701.17001.170028,300
Dec 19, 20241.11001.11001.03001.09001.090018,000
Dec 18, 20241.12001.14001.10001.10001.100021,500
Dec 17, 20241.08001.12001.05401.10501.105033,700
Dec 16, 20241.07001.12001.06001.11001.110018,000
Dec 13, 20241.10001.11001.05001.08801.088029,000
Dec 12, 20241.14001.15601.07001.10001.100014,900
Dec 11, 20241.16001.16001.14001.15001.15005,800
Dec 10, 20241.15001.17001.13001.16001.160023,200
Dec 9, 20241.10001.17001.09201.17001.170050,300
Dec 6, 20241.08001.12001.06001.11501.1150133,400
Dec 5, 20241.05001.10001.01001.07001.070023,200
Dec 4, 20241.07001.09001.07001.07001.07009,800
Dec 3, 20241.05101.09001.05001.07901.07905,400
Dec 2, 20241.08001.11801.05001.09001.090025,200
Nov 29, 20241.12001.14601.10001.11001.110019,600
Nov 27, 20241.13001.14501.11001.11001.110039,900
Nov 26, 20241.06001.13001.06001.10001.100011,900
Nov 25, 20241.08001.10501.07001.09501.095029,300
Nov 22, 20241.15001.15001.10001.11001.110031,900
Nov 21, 20241.14001.15001.13001.13001.130011,800
Nov 20, 20241.19001.19001.13001.16501.165023,200
Nov 19, 20241.16001.20001.10601.19001.190029,900
Nov 18, 20241.09001.17901.06001.15501.155064,700
Nov 15, 20241.08001.13601.07001.10001.100033,900
Nov 14, 20241.16001.16901.06001.11001.110061,100
Nov 13, 20241.05001.20001.05001.19001.1900206,300
Nov 12, 20241.03901.05001.02001.05001.05009,100
Nov 11, 20241.05001.09001.03001.03001.030026,700
Nov 8, 20241.09001.10001.05001.05001.050028,400
Nov 7, 20241.12001.12001.03001.09001.090027,000
Nov 6, 20241.25001.25000.80001.12001.1200208,900
Nov 5, 20241.33001.35001.22001.25001.250021,600
Nov 4, 2024 0.13 Dividend
Nov 4, 20241.48001.49101.36001.36001.360069,600
Nov 1, 20241.37001.70001.36001.57001.4400270,500
Oct 31, 20241.45001.49001.37001.37101.257542,300
Oct 30, 20241.51001.51001.43001.45601.335445,700
Oct 29, 20241.42001.54001.41001.51001.3850101,000
Oct 28, 20241.36001.40001.36001.40001.284112,700
Oct 25, 20241.39501.39501.34001.36001.24745,300
Oct 24, 20241.44001.44001.38001.39001.274914,000
Oct 23, 20241.44501.44501.40001.40601.289640,300
Oct 22, 20241.39001.45001.39001.43001.311643,500
Oct 21, 20241.40001.41001.37001.39001.274919,500
Oct 18, 20241.34801.43001.33001.37001.256675,600
Oct 17, 20241.36001.36501.32001.34001.229014,000
Oct 16, 20241.38001.38001.36001.37001.256616,400
Oct 15, 20241.38001.40001.37001.39001.27499,800
Oct 14, 20241.40001.40201.38001.38001.265718,100
Oct 11, 20241.39001.41001.37201.40001.28417,400
Oct 10, 20241.42001.42701.41001.41001.29327,100
Oct 9, 20241.40001.43001.40001.43001.311616,700
Oct 8, 20241.43001.43001.35001.41001.293234,500
Oct 7, 20241.44001.48001.43001.45001.329929,400
Oct 4, 20241.44001.45001.41001.42001.302425,800
Oct 3, 20241.42001.44001.41001.41001.293222,600
Oct 2, 20241.43001.50001.43001.46001.339141,100
Oct 1, 20241.40001.45001.40001.41001.293238,900
Sep 30, 20241.41001.42501.39001.40001.284127,200
Sep 27, 20241.42001.42001.40001.40001.28419,800
Sep 26, 20241.38001.38001.37101.37501.26116,300
Sep 25, 20241.39001.39001.38001.38001.26575,400
Sep 24, 20241.33601.43001.27001.37001.256669,900
Sep 23, 20241.39001.42001.33501.35001.238224,000
Sep 20, 20241.35001.38001.35001.36001.24747,200
Sep 19, 20241.37001.38001.35001.36501.252011,200
Sep 18, 20241.33001.42001.33001.38001.265715,600
Sep 17, 20241.39001.40001.23001.39001.274930,000
Sep 16, 20241.36001.39001.30001.38001.265724,300
Sep 13, 20241.30001.36001.26001.34001.229060,900
Sep 12, 20241.30001.30001.25001.30001.192448,800
Sep 11, 20241.20601.30001.18801.29001.183239,500
Sep 10, 20241.19201.21001.01001.17001.073125,500
Sep 9, 20241.20001.28001.18001.20001.100629,500
Sep 6, 20241.26001.26001.19001.19001.09159,800
Sep 5, 20241.25001.26001.21301.26001.155722,100
Sep 4, 20241.23901.27001.20001.27001.164827,400
Sep 3, 20241.23001.27001.18001.27001.164818,500
Aug 30, 20241.23001.26001.18201.24001.137332,000
Aug 29, 20241.21001.27001.13001.24001.137379,400
Aug 28, 20241.10001.22001.06001.21501.114436,600
Aug 27, 20241.11001.16001.04601.13001.036438,500
Aug 26, 20241.04001.11000.99601.11001.018137,200
Aug 23, 20240.96001.06000.87001.06000.972250,700
Aug 22, 20240.91001.02000.89000.96000.880538,400
Aug 21, 20240.78700.92000.78700.92000.843828,100
Aug 20, 20240.84800.89000.74600.88000.807115,700
Aug 19, 20240.77000.82800.77000.82800.759410,500
Aug 16, 20240.74000.82800.74000.79200.726412,300
Aug 15, 20240.82800.82800.79300.79300.7273300
Aug 14, 20240.82000.82000.77800.82000.75212,200
Aug 13, 20240.80000.82000.79000.79000.72465,100
Aug 12, 20240.86400.86400.74000.79600.73019,700
Aug 9, 20240.74000.82500.74000.82000.75213,600
Aug 8, 20240.74000.81800.74000.74000.67873,500
Aug 7, 20240.76800.83000.74000.74000.67872,800
Aug 6, 20240.73000.76800.73000.76800.70449,800
Aug 5, 20240.79000.79000.68200.77000.706235,000
Aug 2, 20240.81000.85000.79000.79000.72467,500
Aug 1, 20240.84000.84000.80000.81500.74751,800
Jul 31, 20240.84500.88800.81200.84000.77047,900
Jul 30, 20240.79000.88000.79000.88000.80718,300
Jul 29, 20240.84200.84200.79000.80000.733815,300
Jul 26, 20240.87000.87000.80000.86100.789721,800
Jul 25, 20240.95000.95000.89000.89000.816316,300
Jul 24, 20240.95000.97000.95000.95000.871328,800
Jul 23, 20240.96000.96000.95000.96000.880521,300
Jul 22, 20240.94000.95000.86900.87000.798021,000
Jul 19, 20240.88000.93000.88000.92500.84849,600
Jul 18, 20240.86600.95000.86600.89000.816314,900
Jul 17, 20240.84000.92000.84000.88000.80713,800
Jul 16, 20240.82000.89800.82000.82600.757614,100
Jul 15, 20240.84100.84300.84100.84100.77144,500
Jul 12, 20240.79000.87800.79000.84000.770420,300
Jul 11, 20240.81800.92100.67600.80500.738392,700
Jul 10, 20240.87200.90600.87200.87500.802510,300
Jul 9, 20240.86000.87200.79000.87200.799821,500
Jul 8, 20240.85000.90000.85000.86900.797031,100
Jul 5, 20240.89000.89000.85000.85100.780513,900
Jul 3, 20240.87300.90000.85000.89000.816316,400
Jul 2, 20240.88100.90000.87000.87000.79806,100
Jul 1, 20240.88100.89000.88100.89000.81631,800
Jun 28, 20240.92000.92000.88100.88100.808120,600
Jun 27, 20240.88100.94000.88100.89000.816337,000
Jun 26, 20240.88500.94000.88500.91300.837417,100
Jun 25, 20240.91100.92400.88500.88500.811713,100
Jun 24, 20240.90500.94400.90500.94400.86581,600
Jun 21, 20240.90300.94500.90300.94500.86688,500
Jun 20, 20240.91000.91000.89000.90000.825510,100
Jun 18, 20240.91000.95000.91000.95000.87132,300
Jun 17, 20240.95000.95000.91000.95000.87134,000
Jun 14, 20240.92600.96000.91300.95000.87139,200
Jun 13, 20240.89000.97000.89000.94000.862227,500
Jun 12, 20240.90400.91100.90200.91000.834620,200
Jun 11, 20240.90100.90700.89000.89000.81636,100
Jun 10, 20240.91000.91000.90100.90100.82647,700
Jun 7, 20240.91000.91100.90100.91000.834610,200
Jun 6, 20240.94600.94600.94600.94600.8677-
Jun 5, 20240.90000.99000.90000.94600.86773,000
Jun 4, 20240.95000.95000.90000.90000.82558,200
Jun 3, 20240.89000.92000.89000.90000.82551,900
May 31, 20240.91800.95000.91800.92000.84381,700
May 30, 20240.92000.95000.91800.95000.87133,600
May 29, 20240.92000.95000.92000.95000.87134,500
May 28, 20240.95000.95000.91800.95000.87131,300
May 24, 20240.96000.96000.92000.93500.85766,100
May 23, 20240.97000.97000.92000.92000.84384,100
May 22, 20240.92000.92000.92000.92000.8438-
May 21, 20240.93000.93000.92000.92000.84381,600
May 20, 20240.98000.98300.92000.92500.84844,400
May 17, 20240.99000.99000.91000.94000.862221,900
May 16, 20240.93000.98700.93000.98500.903410,000
May 15, 20240.95000.98000.95000.97000.88975,600
May 14, 20240.95000.96000.93100.93100.85391,400
May 13, 20240.96000.96000.91000.95500.87592,200
May 10, 20240.94000.96400.94000.96400.8842500
May 9, 20240.92000.99000.92000.96000.88055,600
May 8, 20240.92000.98000.88500.98000.898919,100
May 7, 20240.92000.99000.92000.92200.84578,900
May 6, 20240.92000.94000.92000.94000.86221,300
May 3, 20240.98000.98000.94900.96000.88051,300
May 2, 20240.95001.00000.94001.00000.91724,700

Related Tickers

NB2.F Northern Data AG
22.44
-10.74%
 
AEIN.DE Allgeier SE
20.40
+0.49%
 
GTCH GBT Technologies Inc.
0.0001
0.00%
 
GLE Global Engine Group Holding Limited
1.8667
+0.90%
 
JZ Jianzhi Education Technology Group Company Limited
0.7660
-6.36%
 
FORTY Formula Systems (1985) Ltd.
87.00
0.00%
 
GMM Global Mofy AI Limited
2.4000
-3.23%
 
ARBB ARB IOT Group Limited
0.7100
-0.39%
 
CYCU Cycurion, Inc. Common Stock
0.4599
+3.95%
 
BBAI-WS