CLPS Inc (CLPS) Historical Stock Data
1.11 ↓0.02 (-1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLPS is down -0.39% a day on average. There have been 11 days where CLPS Inc closed green and 19 days where CLPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.15 | 1.11 | ↓$0.04 (-3.48%) | 1.10 | 1.15 | 31.86K |
| 2024-11-21 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.13 | 1.15 | 11.78K |
| 2024-11-20 | 1.19 | 1.17 | ↓$0.02 (-2.10%) | 1.13 | 1.19 | 23.22K |
| 2024-11-19 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.11 | 1.20 | 29.90K |
| 2024-11-18 | 1.09 | 1.16 | ↑$0.07 (5.96%) | 1.06 | 1.18 | 65.12K |
| 2024-11-15 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.07 | 1.14 | 33.88K |
| 2024-11-14 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.06 | 1.17 | 61.20K |
| 2024-11-13 | 1.05 | 1.19 | ↑$0.14 (13.33%) | 1.05 | 1.20 | 205.78K |
| 2024-11-12 | 1.04 | 1.05 | ↑$0.01 (1.06%) | 1.02 | 1.05 | 9.15K |
| 2024-11-11 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.09 | 26.72K |
| 2024-11-08 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.05 | 1.10 | 28.42K |
| 2024-11-07 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.03 | 1.12 | 26.95K |
| 2024-11-06 | 1.25 | 1.12 | ↓$0.13 (-10.40%) | 0.80 | 1.25 | 205.01K |
| 2024-11-05 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.22 | 1.35 | 21.57K |
| 2024-11-04 | 1.48 | 1.36 | ↓$0.12 (-8.11%) | 1.36 | 1.49 | 69.56K |
| 2024-11-01 | 1.37 | 1.57 | ↑$0.20 (14.60%) | 1.36 | 1.70 | 270.54K |
| 2024-10-31 | 1.45 | 1.37 | ↓$0.08 (-5.44%) | 1.37 | 1.49 | 42.25K |
| 2024-10-30 | 1.51 | 1.46 | ↓$0.05 (-3.60%) | 1.43 | 1.51 | 45.67K |
| 2024-10-29 | 1.42 | 1.51 | ↑$0.09 (6.34%) | 1.41 | 1.54 | 101.01K |
| 2024-10-28 | 1.36 | 1.40 | ↑$0.04 (2.94%) | 1.36 | 1.40 | 12.75K |
| 2024-10-25 | 1.40 | 1.36 | ↓$0.03 (-2.51%) | 1.34 | 1.40 | 5.47K |
| 2024-10-24 | 1.44 | 1.39 | ↓$0.05 (-3.47%) | 1.38 | 1.44 | 14.20K |
| 2024-10-23 | 1.45 | 1.41 | ↓$0.04 (-2.73%) | 1.40 | 1.45 | 40.27K |
| 2024-10-22 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.39 | 1.45 | 43.47K |
| 2024-10-21 | 1.40 | 1.39 | ↓$0.01 (-0.71%) | 1.37 | 1.41 | 19.54K |
| 2024-10-18 | 1.35 | 1.37 | ↑$0.02 (1.63%) | 1.33 | 1.43 | 75.62K |
| 2024-10-17 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.32 | 1.37 | 13.98K |
| 2024-10-16 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.38 | 16.38K |
| 2024-10-15 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.37 | 1.40 | 9.84K |
| 2024-10-14 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.38 | 1.40 | 18.11K |
Create an account or log in to view more rows.
$CLPS Let’s goooo
$CLPS has just been halted from trading due to volatility.
$CLPS just waiting ….
$CLPS bears haha
$CLPS I would not be a bear now
$CLPS Market is down
No worries
$CLPS overvalued
$CLPS nothing drops
$CLPS Going up
$CLPS I need a smoke after this trade