MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLPS — CLPS Incorporation Common Stock
NasdaqCLPS Incorporation Common Stock
$1.03
+0.02(+1.98%)
- O
- 1.03
- H
- 1.03
- L
- 1.03
- V
- 1.64K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.03
Period Return+4.25%
Period High$1.88
Period Low$0.80
Avg Daily Volume34.4K
Total Trading Days365
CLPS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.03 | $1.03 | $1.03 | $1.03 | +$0.02 | +1.98% | 1,636 | $1.03 | $1.03 $1.03 |
| Oct 1, 2026 | $1.01 | $1.02 | $1.01 | $1.01 | $-0.01 | -0.98% | 6,012 | $1.00 | $1.01 $1.02 |
| Sep 30, 2026 | $1.02 | $1.03 | $1.02 | $1.02 | +$0.01 | +0.99% | 3,619 | $1.02 | $1.02 $1.03 |
| Sep 29, 2026 | $1.03 | $1.03 | $1.01 | $1.01 | $-0.01 | -1.00% | 2,677 | $1.02 | $1.01 $1.03 |
| Sep 28, 2026 | $1.03 | $1.05 | $1.02 | $1.02 | $-0.01 | -0.51% | 8,135 | $1.03 | $1.02 $1.05 |
| Sep 25, 2026 | $1.05 | $1.06 | $1.03 | $1.03 | +$0.01 | +1.00% | 8,522 | $1.05 | $1.03 $1.06 |
| Sep 24, 2026 | $1.02 | $1.06 | $1.02 | $1.02 | +$0.01 | +0.51% | 8,894 | $1.03 | $1.02 $1.06 |
| Sep 23, 2026 | $1.04 | $1.04 | $0.97 | $1.01 | +$0.01 | +0.50% | 18,875 | $1.00 | $0.97 $1.04 |
| Sep 22, 2026 | $1.06 | $1.06 | $1.01 | $1.01 | $-0.02 | -1.47% | 5,008 | $1.02 | $1.01 $1.06 |
| Sep 21, 2026 | $1.03 | $1.03 | $0.99 | $1.02 | $-0.02 | -1.45% | 7,116 | $1.01 | $0.99 $1.03 |
| Sep 18, 2026 | $1.04 | $1.04 | $1.04 | $1.04 | +$0.03 | +2.48% | 1,150 | $1.04 | $1.04 $1.04 |
| Sep 17, 2026 | $1.03 | $1.03 | $1.01 | $1.01 | $-0.02 | -1.46% | 9,415 | $1.02 | $1.01 $1.03 |
| Sep 16, 2026 | $1.03 | $1.03 | $1.02 | $1.03 | +$0.02 | +1.49% | 1,825 | $1.03 | $1.02 $1.03 |
| Sep 15, 2026 | $1.06 | $1.06 | $1.01 | $1.01 | $-0.03 | -2.88% | 1,751 | $1.03 | $1.01 $1.06 |
| Sep 14, 2026 | $1.05 | $1.08 | $1.03 | $1.04 | $-0.01 | -0.48% | 3,840 | $1.05 | $1.03 $1.08 |
| Sep 11, 2026 | $1.06 | $1.06 | $1.04 | $1.05 | $-0.03 | -2.34% | 1,994 | $1.06 | $1.04 $1.06 |
| Sep 10, 2026 | $1.05 | $1.07 | $1.03 | $1.07 | +$0.05 | +4.90% | 15,803 | $1.05 | $1.03 $1.07 |
| Sep 9, 2026 | $1.07 | $1.07 | $1.02 | $1.02 | $-0.04 | -3.77% | 7,590 | $1.05 | $1.02 $1.07 |
| Sep 8, 2026 | $1.05 | $1.06 | $1.05 | $1.06 | +$0.00 | +0.00% | 4,589 | $1.06 | $1.05 $1.06 |
| Sep 4, 2026 | $1.07 | $1.08 | $1.04 | $1.06 | +$0.00 | +0.00% | 8,721 | $1.07 | $1.04 $1.08 |
| Sep 3, 2026 | $1.07 | $1.08 | $1.06 | $1.06 | $-0.02 | -1.85% | 5,795 | $1.07 | $1.06 $1.08 |
| Sep 2, 2026 | $1.07 | $1.09 | $1.06 | $1.08 | $-0.01 | -0.92% | 7,754 | $1.08 | $1.06 $1.09 |
| Sep 1, 2026 | $1.08 | $1.10 | $1.05 | $1.09 | $-0.01 | -0.91% | 9,964 | $1.08 | $1.05 $1.10 |
| Aug 31, 2026 | $1.08 | $1.10 | $1.06 | $1.10 | +$0.02 | +1.85% | 14,076 | $1.08 | $1.06 $1.10 |
| Aug 28, 2026 | $1.07 | $1.09 | $1.06 | $1.08 | +$0.01 | +0.93% | 15,010 | $1.07 | $1.06 $1.09 |
| Aug 27, 2026 | $1.06 | $1.08 | $1.06 | $1.07 | +$0.00 | +0.00% | 13,928 | $1.07 | $1.06 $1.08 |
| Aug 26, 2026 | $1.06 | $1.08 | $1.05 | $1.07 | +$0.00 | +0.00% | 9,306 | $1.06 | $1.05 $1.08 |
| Aug 25, 2026 | $1.04 | $1.08 | $1.02 | $1.07 | +$0.01 | +0.94% | 16,445 | $1.06 | $1.02 $1.08 |
| Aug 24, 2026 | $0.97 | $1.06 | $0.97 | $1.06 | +$0.05 | +4.95% | 17,007 | $1.02 | $0.97 $1.06 |
| Aug 21, 2026 | $1.03 | $1.03 | $0.96 | $1.01 | $-0.05 | -4.72% | 32,422 | $1.00 | $0.96 $1.03 |