Skip to main content
CLPS logo

CLPS Incorporation

CLPSNASDAQTechnologyInformation Technology Services

$0.99Today:- (-)1Y +4.45%

As of Oct 26, 2026 close

Market cap
$28.94M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.80$1.24
Volume (live)
-
Avg. volume (3M)
7.58K

CLPS Incorporation (CLPS) Historical Stock Prices

Analyze CLPS Incorporation (CLPS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CLPS Incorporation (CLPS) Interactive Price Chart

Interactive historical price chart showing CLPS Incorporation stock price movements and trends across multiple time periods.

Loading chart...

CLPS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CLPS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.951.000.930.980.982.99K
Oct 23, 20260.980.980.930.940.9435.23K
Oct 22, 20261.011.010.970.970.975.39K
Oct 21, 20260.971.020.971.011.016.84K
Oct 20, 20260.980.980.950.970.975.46K
Oct 19, 20260.940.950.920.950.957.88K
Oct 16, 20261.001.020.920.920.927.99K
Oct 15, 20261.001.021.001.021.029.31K
Oct 14, 20261.001.010.991.001.0015.44K
Oct 13, 20261.001.021.001.011.013.27K
Oct 12, 20261.011.010.991.011.014.06K
Oct 9, 20261.011.011.001.001.005.17K
Oct 8, 20261.021.020.991.011.0115.34K
Oct 7, 20261.001.021.001.021.029.17K
Oct 6, 20261.011.011.001.001.003.22K
Oct 5, 20261.011.041.011.021.026.01K
Oct 2, 20261.031.031.031.031.031.64K
Oct 1, 20261.011.021.011.011.016.01K
Sep 30, 20261.021.031.021.021.023.62K
Sep 29, 20261.031.031.011.011.012.68K
Sep 28, 20261.031.051.021.021.028.13K
Sep 25, 20261.051.051.021.021.038.52K
Sep 24, 20261.021.061.011.011.028.89K
Sep 23, 20261.041.040.971.011.0118.88K
Sep 22, 20261.061.061.001.001.005.01K
Sep 21, 20261.031.030.991.021.027.12K
Sep 18, 20261.031.031.031.031.031.15K
Sep 17, 20261.031.031.001.011.019.41K
Sep 16, 20261.031.031.021.021.021.82K
Sep 15, 20261.061.061.011.011.011.76K
Sep 14, 20261.051.081.031.041.043.84K
Sep 11, 20261.061.061.041.041.041.99K
Sep 10, 20261.051.071.031.071.0715.80K
Sep 9, 20261.071.071.021.021.027.59K
Sep 8, 20261.051.061.051.061.064.59K
Sep 4, 20261.071.081.041.061.068.72K
Sep 3, 20261.071.081.061.061.065.79K
Sep 2, 20261.071.091.061.081.087.75K
Sep 1, 20261.081.101.051.091.099.96K
Aug 31, 20261.071.101.061.101.1014.07K
Aug 28, 20261.071.091.051.081.0815.01K
Aug 27, 20261.061.081.061.071.0713.93K
Aug 26, 20261.061.081.041.071.079.30K
Aug 25, 20261.041.081.021.071.0716.45K
Aug 24, 20260.971.060.971.061.0617.01K
Aug 21, 20261.031.030.961.011.0132.42K
Aug 20, 20260.861.100.851.061.06264.47K
Aug 19, 20260.860.860.850.860.861.97K
Aug 18, 20260.860.860.850.850.853.80K
Aug 17, 20260.860.880.860.860.868.38K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.