NASDAQ:CLPS | Historical Stock Price | CLPS Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.70$1.31$2.45$4.58$8.55$15.962018-05-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.04$3.04126,000——
2020-12-30$3.07$3.07179,900——
2020-12-29$3.01$3.01427,500——
2020-12-28$3.13$3.13590,700——
2020-12-24$3.07$3.07173,900——
2020-12-23$3.00$3.00215,100——
2020-12-22$2.91$2.91476,100——
2020-12-21$3.04$3.04325,200——
2020-12-18$2.95$2.95279,100——
2020-12-17$3.01$3.01116,500——
2020-12-16$3.00$3.00403,100——
2020-12-15$3.10$3.10135,100——
2020-12-14$3.17$3.17198,900——
2020-12-11$3.17$3.17173,400——
2020-12-10$3.08$3.08206,900——
2020-12-09$3.01$3.01563,300——
2020-12-08$3.38$3.387,410,800——
2020-12-07$3.18$3.18138,000——
2020-12-04$3.23$3.23234,800——
2020-12-03$3.18$3.1850,000——
2020-12-02$3.17$3.17104,200——
2020-12-01$3.04$3.04217,700——
2020-11-30$3.28$3.28109,200——
2020-11-27$3.15$3.1585,400——
2020-11-25$3.15$3.15206,700——
2020-11-24$3.12$3.12132,100——
2020-11-23$3.12$3.12258,600——
2020-11-20$2.99$2.99236,300——
2020-11-19$2.93$2.9368,300——
2020-11-18$2.88$2.88153,100——
2020-11-17$2.97$2.97161,000——
2020-11-16$3.12$3.122,485,200——
2020-11-13$2.80$2.80122,000——
2020-11-12$2.89$2.8967,200——
2020-11-11$2.89$2.8982,400——
2020-11-10$2.92$2.9239,100——
2020-11-09$2.89$2.89140,900——
2020-11-06$2.89$2.89109,100——
2020-11-05$3.10$3.1053,500——
2020-11-04$2.99$2.9945,800——
2020-11-03$3.02$3.0253,900——
2020-11-02$3.06$3.06103,000——
2020-10-30$3.08$3.0866,300——
2020-10-29$3.29$3.29119,400——
2020-10-28$3.21$3.2179,900——
2020-10-27$3.19$3.19395,900——
2020-10-26$3.58$3.58543,800——
2020-10-23$4.33$4.3316,172,300——
2020-10-22$3.88$3.881,302,900——
2020-10-21$3.48$3.48122,900——
2020-10-20$3.35$3.35155,800——
2020-10-19$3.83$3.83308,600——
2020-10-16$3.70$3.70483,500——
2020-10-15$3.09$3.09326,200——
2020-10-14$3.01$3.0129,800——
2020-10-13$3.09$3.0970,500——
2020-10-12$2.90$2.8934,100——
2020-10-09$2.99$2.999,400——
2020-10-08$2.90$2.9047,800——
2020-10-07$2.64$2.6455,600——
2020-10-06$2.67$2.6722,000——
2020-10-05$2.71$2.7143,200——
2020-10-02$2.75$2.759,200——
2020-10-01$2.84$2.8413,000——
2020-09-30$2.76$2.767,100——
2020-09-29$2.89$2.8945,100——
2020-09-28$2.99$2.9939,400——
2020-09-25$2.94$2.9441,300——
2020-09-24$2.84$2.8418,200——
2020-09-23$2.85$2.8532,900——
2020-09-22$2.86$2.8611,300——
2020-09-21$2.86$2.8626,800——
2020-09-18$2.95$2.9530,700——
2020-09-17$3.11$3.1137,800——
2020-09-16$3.19$3.1930,100——
2020-09-15$3.09$3.0891,500——
2020-09-14$2.98$2.9833,000——
2020-09-11$3.05$3.0415,100——
2020-09-10$3.11$3.1122,100——
2020-09-09$3.16$3.1647,800——
2020-09-08$3.46$3.4642,200——
2020-09-04$3.55$3.5566,000——
2020-09-03$3.78$3.78111,800——
2020-09-02$3.72$3.72118,700——
2020-09-01$3.33$3.33110,800——
2020-08-31$3.60$3.6059,900——
2020-08-28$3.76$3.7632,200——
2020-08-27$3.64$3.64113,900——
2020-08-26$3.81$3.8183,000——
2020-08-25$3.95$3.95372,300——
2020-08-24$3.69$3.69146,800——
2020-08-21$3.63$3.631,041,600——
2020-08-20$3.11$3.1193,900——
2020-08-19$3.07$3.07222,700——
2020-08-18$3.55$3.55265,600——
2020-08-17$4.05$4.051,452,800——
2020-08-14$3.60$3.60403,600——
2020-08-13$3.07$3.07398,800——
2020-08-12$2.71$2.7163,100——
2020-08-11$2.85$2.85252,600——
2020-08-10$2.85$2.85308,400——
2020-08-07$2.49$2.4939,100——
2020-08-06$2.51$2.5181,400——
2020-08-05$2.45$2.4533,100——
2020-08-04$2.46$2.4633,100——
2020-08-03$2.47$2.4745,300——
2020-07-31$2.54$2.5463,100——
2020-07-30$2.48$2.4811,400——
2020-07-29$2.50$2.5039,300——
2020-07-28$2.59$2.59245,600——
2020-07-27$2.61$2.61120,500——
2020-07-24$2.45$2.458,000——
2020-07-23$2.60$2.6068,400——
2020-07-22$2.42$2.426,700——
2020-07-21$2.46$2.4641,700——
2020-07-20$2.56$2.5626,300——
2020-07-17$2.65$2.6536,500——
2020-07-16$2.60$2.60268,100——
2020-07-15$3.32$3.32436,200——
2020-07-14$2.15$2.1523,200——
2020-07-13$2.27$2.2722,300——
2020-07-10$2.31$2.31119,200——
2020-07-09$2.36$2.3627,800——
2020-07-08$2.26$2.2616,700——
2020-07-07$2.25$2.259,100——
2020-07-06$2.31$2.31168,200——
2020-07-02$2.16$2.1622,500——
2020-07-01$2.31$2.3147,400——
2020-06-30$2.16$2.1622,400——
2020-06-29$2.15$2.1517,300——
2020-06-26$2.03$2.0345,600——
2020-06-25$2.40$2.4030,300——
2020-06-24$2.41$2.41202,900——
2020-06-23$2.35$2.3568,600——
2020-06-22$2.32$2.3215,400——
2020-06-19$2.36$2.36117,600——
2020-06-18$2.37$2.37312,600——
2020-06-17$2.52$2.5228,700——
2020-06-16$2.51$2.5142,100——
2020-06-15$2.42$2.4291,800——
2020-06-12$2.79$2.79812,500——
2020-06-11$2.35$2.35179,600——
2020-06-10$2.92$2.921,143,800——
2020-06-09$2.07$2.0774,600——
2020-06-08$2.05$2.05137,900——
2020-06-05$1.95$1.9536,700——
2020-06-04$1.89$1.8912,700——
2020-06-03$1.90$1.9041,000——
2020-06-02$1.91$1.9115,400——
2020-06-01$1.92$1.9215,400——
2020-05-29$1.87$1.8732,500——
2020-05-28$1.86$1.8626,200——
2020-05-27$1.80$1.8021,000——
2020-05-26$1.93$1.932,500——
2020-05-22$1.88$1.8824,500——
2020-05-21$2.00$2.0012,000——
2020-05-20$1.96$1.9617,700——
2020-05-19$2.04$2.0422,900——
2020-05-18$1.97$1.9712,000——
2020-05-15$1.91$1.918,700——
2020-05-14$1.91$1.9128,700——
2020-05-13$2.01$2.0122,400——
2020-05-12$2.03$2.0310,100——
2020-05-11$2.12$2.1231,400——
2020-05-08$2.07$2.062,800——
2020-05-07$2.06$2.064,000——
2020-05-06$2.06$2.069,100——
2020-05-05$2.02$2.0225,800——
2020-05-04$1.99$1.9925,500——
2020-05-01$1.92$1.9217,400——
2020-04-30$2.05$2.0512,000——
2020-04-29$2.09$2.0932,000——
2020-04-28$2.00$2.003,800——
2020-04-27$2.09$2.0911,000——
2020-04-24$2.01$2.016,300——
2020-04-23$2.03$2.038,600——
2020-04-22$1.98$1.984,200——
2020-04-21$1.97$1.9725,700——
2020-04-20$2.03$2.0334,500——
2020-04-17$2.07$2.076,300——
2020-04-16$2.06$2.064,800——
2020-04-15$2.15$2.1510,100——
2020-04-14$2.00$2.002,400——
2020-04-13$1.88$1.886,100——
2020-04-09$2.00$2.0012,600——
2020-04-08$1.94$1.9475,100——
2020-04-07$1.92$1.9217,100——
2020-04-06$1.84$1.847,900——
2020-04-03$1.76$1.7610,700——
2020-04-02$1.73$1.7321,000——
2020-04-01$1.81$1.8113,700——
2020-03-31$2.05$2.05155,700——
2020-03-30$1.83$1.8334,500——
2020-03-27$1.98$1.9832,000——
2020-03-26$2.16$2.1689,300——
2020-03-25$1.91$1.9112,100——
2020-03-24$1.76$1.7628,200——
2020-03-23$1.72$1.727,600——
2020-03-20$1.78$1.7817,300——
2020-03-19$1.76$1.7621,500——
2020-03-18$1.85$1.8513,500——
2020-03-17$1.78$1.7811,700——
2020-03-16$1.84$1.8431,700——
2020-03-13$1.87$1.8741,300——
2020-03-12$1.87$1.8632,800——
2020-03-11$1.79$1.79117,000——
2020-03-10$1.95$1.95135,100——
2020-03-09$1.68$1.68104,400——
2020-03-06$2.00$2.001,098,600——
2020-03-05$1.96$1.9682,500——
2020-03-04$2.23$2.23113,800——
2020-03-03$2.64$2.6415,300——
2020-03-02$2.60$2.6017,400——
2020-02-28$2.44$2.4428,000——
2020-02-27$2.56$2.5629,700——
2020-02-26$2.84$2.8440,500——
2020-02-25$2.90$2.9027,300——
2020-02-24$3.11$3.1121,700——
2020-02-21$3.20$3.2018,900——
2020-02-20$3.15$3.1519,400——
2020-02-19$3.08$3.0824,600——
2020-02-18$3.08$3.0816,700——
2020-02-14$3.08$3.0822,200——
2020-02-13$3.16$3.1648,500——
2020-02-12$3.36$3.3670,000——
2020-02-11$2.95$2.9517,300——
2020-02-10$2.92$2.9233,700——
2020-02-07$2.87$2.8727,700——
2020-02-06$3.01$3.0145,900——
2020-02-05$3.07$3.07124,300——
2020-02-04$3.40$3.40744,200——
2020-02-03$3.05$3.0524,500——
2020-01-31$3.08$3.088,300——
2020-01-30$3.10$3.1038,700——
2020-01-29$3.40$3.4019,700——
2020-01-28$3.43$3.4319,700——
2020-01-27$3.43$3.4342,600——
2020-01-24$3.42$3.4225,300——
2020-01-23$3.53$3.5324,700——
2020-01-22$3.57$3.5727,500——
2020-01-21$3.75$3.7532,300——
2020-01-17$4.01$4.0159,200——
2020-01-16$4.42$4.4293,300——
2020-01-15$3.91$3.9126,900——
2020-01-14$3.99$3.9835,800——
2020-01-13$3.99$3.9960,100——
2020-01-10$4.05$4.0511,900——
2020-01-09$4.14$4.1433,000——
2020-01-08$4.00$4.0045,100——
2020-01-07$4.22$4.2235,500——
2020-01-06$4.82$4.8213,900——
2020-01-03$4.75$4.7541,300——
2020-01-02$4.50$4.5049,300——