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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.04$1.1817,800——
2023-12-28$1.06$1.2022,800——
2023-12-27$1.08$1.2225,300——
2023-12-26$1.10$1.258,700——
2023-12-22$1.05$1.1951,900——
2023-12-21$1.08$1.2210,600——
2023-12-20$1.03$1.175,600——
2023-12-19$1.12$1.2719,400——
2023-12-18$1.10$1.2510,700——
2023-12-15$1.10$1.2522,000——
2023-12-14$1.04$1.1878,600——
2023-12-13$1.08$1.2235,600——
2023-12-12$1.08$1.2213,700——
2023-12-11$1.07$1.218,300——
2023-12-08$1.06$1.2014,600——
2023-12-07$1.13$1.2831,900——
2023-12-06$1.14$1.2925,700——
2023-12-05$1.12$1.276,500——
2023-12-04$1.15$1.3020,400——
2023-12-01$1.19$1.3546,700——
2023-11-30$1.28$1.3448,200——
2023-11-29$1.29$1.3565,000——
2023-11-28$1.26$1.3266,300——
2023-11-27$1.18$1.2326,600——
2023-11-24$1.18$1.2360,200——
2023-11-22$1.15$1.20124,600——
2023-11-21$1.04$1.097,500——
2023-11-20$1.02$1.0710,200——
2023-11-17$1.00$1.0490,200——
2023-11-16$1.03$1.08156,000——
2023-11-15$1.08$1.13109,600——
2023-11-14$1.04$1.09110,800——
2023-11-13$1.00$1.0566,900——
2023-11-10$0.97$1.0197,300——
2023-11-09$1.03$1.085,800——
2023-11-08$1.02$1.0712,900——
2023-11-07$0.99$1.0310,200——
2023-11-06$0.97$1.0127,300——
2023-11-03$0.94$0.9812,900——
2023-11-02$0.94$0.9829,300——
2023-11-01$0.92$0.9657,000——
2023-10-31$0.91$0.9511,400——
2023-10-30$0.88$0.925,600——
2023-10-27$0.88$0.923,800——
2023-10-26$0.88$0.9222,300——
2023-10-25$0.89$0.936,600——
2023-10-24$0.90$0.9416,000——
2023-10-23$0.90$0.9416,100——
2023-10-20$0.91$0.9534,300——
2023-10-19$0.92$0.963,900——
2023-10-18$0.92$0.9641,100——
2023-10-17$0.98$1.0218,600——
2023-10-16$0.97$1.0114,100——
2023-10-13$0.96$1.001,900——
2023-10-12$1.00$1.0531,500——
2023-10-11$0.98$1.0329,400——
2023-10-10$1.01$1.051,800——
2023-10-09$1.00$1.051,400——
2023-10-06$0.99$1.0422,400——
2023-10-05$1.03$1.0814,500——
2023-10-04$1.00$1.05400——
2023-10-03$1.00$1.051,700——
2023-10-02$1.00$1.042,600——
2023-09-29$1.03$1.08500——
2023-09-28$1.03$1.087,800——
2023-09-27$1.03$1.0827,600——
2023-09-26$0.98$1.0214,300——
2023-09-25$0.98$1.0215,300——
2023-09-22$1.02$1.07115,400——
2023-09-21$0.94$0.9814,700——
2023-09-20$0.93$0.97105,200——
2023-09-19$1.02$1.0711,500——
2023-09-18$1.00$1.0569,400——
2023-09-15$1.03$1.089,200——
2023-09-14$1.07$1.124,800——
2023-09-13$1.04$1.0923,600——
2023-09-12$1.04$1.0939,600——
2023-09-11$1.02$1.0749,900——
2023-09-08$1.02$1.074,900——
2023-09-07$1.02$1.079,800——
2023-09-06$1.04$1.099,600——
2023-09-05$1.02$1.072,900——
2023-09-01$1.06$1.117,400——
2023-08-31$1.01$1.0620,300——
2023-08-30$1.06$1.116,000——
2023-08-29$1.02$1.073,000——
2023-08-28$1.03$1.0848,500——
2023-08-25$1.04$1.093,500——
2023-08-24$1.05$1.1016,800——
2023-08-23$1.09$1.1441,400——
2023-08-22$1.00$1.058,800——
2023-08-21$1.01$1.0629,100——
2023-08-18$1.00$1.0524,100——
2023-08-17$1.03$1.0811,400——
2023-08-16$0.98$1.035,900——
2023-08-15$1.01$1.0612,400——
2023-08-14$1.02$1.073,600——
2023-08-11$1.03$1.0813,200——
2023-08-10$1.03$1.0710,000——
2023-08-09$1.01$1.066,800——
2023-08-08$1.02$1.0713,700——
2023-08-07$1.02$1.0739,100——
2023-08-04$1.03$1.084,900——
2023-08-03$1.01$1.064,900——
2023-08-02$1.02$1.0719,300——
2023-08-01$1.02$1.0716,300——
2023-07-31$1.04$1.0913,000——
2023-07-28$1.05$1.1024,900——
2023-07-27$1.06$1.1155,200——
2023-07-26$1.04$1.0923,300——
2023-07-25$1.03$1.085,800——
2023-07-24$1.04$1.0972,800——
2023-07-21$1.03$1.0765,400——
2023-07-20$1.04$1.0929,300——
2023-07-19$1.08$1.1321,300——
2023-07-18$1.06$1.1173,700——
2023-07-17$1.02$1.07220,200——
2023-07-14$1.10$1.1586,800——
2023-07-13$1.10$1.15287,800——
2023-07-12$1.23$1.2910,100——
2023-07-11$1.21$1.2630,400——
2023-07-10$1.20$1.2510,500——
2023-07-07$1.25$1.3137,000——
2023-07-06$1.19$1.2415,700——
2023-07-05$1.21$1.2613,500——
2023-07-03$1.18$1.235,600——
2023-06-30$1.18$1.2341,500——
2023-06-29$1.21$1.26159,100——
2023-06-28$1.28$1.3421,800——
2023-06-27$1.28$1.3419,000——
2023-06-26$1.30$1.366,300——
2023-06-23$1.33$1.3926,200——
2023-06-22$1.35$1.4120,800——
2023-06-21$1.35$1.4136,900——
2023-06-20$1.36$1.428,700——
2023-06-16$1.33$1.3919,500——
2023-06-15$1.38$1.4424,100——
2023-06-14$1.38$1.4480,900——
2023-06-13$1.28$1.3424,200——
2023-06-12$1.26$1.3215,400——
2023-06-09$1.22$1.2820,600——
2023-06-08$1.26$1.3232,400——
2023-06-07$1.24$1.307,100——
2023-06-06$1.28$1.3411,400——
2023-06-05$1.29$1.3518,400——
2023-06-02$1.22$1.2835,300——
2023-06-01$1.29$1.3525,400——
2023-05-31$1.32$1.3852,900——
2023-05-30$1.19$1.2479,100——
2023-05-26$1.23$1.291,006,500——
2023-05-25$1.15$1.209,800——
2023-05-24$1.13$1.186,800——
2023-05-23$1.17$1.2217,200——
2023-05-22$1.20$1.257,900——
2023-05-19$1.20$1.252,900——
2023-05-18$1.25$1.3174,100——
2023-05-17$1.13$1.1819,400——
2023-05-16$1.13$1.184,400——
2023-05-15$1.13$1.1811,700——
2023-05-12$1.13$1.185,800——
2023-05-11$1.15$1.203,000——
2023-05-10$1.12$1.1718,000——
2023-05-09$1.25$1.3119,000——
2023-05-08$1.13$1.188,100——
2023-05-05$1.13$1.1810,600——
2023-05-04$1.11$1.1629,600——
2023-05-03$1.21$1.2621,500——
2023-05-02$1.22$1.2876,200——
2023-05-01$1.24$1.29109,300——
2023-04-28$1.14$1.1964,100——
2023-04-27$1.09$1.141,000——
2023-04-26$1.06$1.116,400——
2023-04-25$1.09$1.1427,900——
2023-04-24$1.10$1.153,300——
2023-04-21$1.13$1.185,200——
2023-04-20$1.15$1.203,000——
2023-04-19$1.19$1.2413,900——
2023-04-18$1.20$1.2537,400——
2023-04-17$1.17$1.2243,200——
2023-04-14$1.11$1.168,700——
2023-04-13$1.10$1.158,600——
2023-04-12$1.10$1.1518,900——
2023-04-11$1.12$1.175,600——
2023-04-10$1.10$1.156,500——
2023-04-06$1.13$1.181,400——
2023-04-05$1.10$1.1517,600——
2023-04-04$1.11$1.1617,600——
2023-04-03$1.11$1.167,100——
2023-03-31$1.12$1.176,600——
2023-03-30$1.12$1.1720,800——
2023-03-29$1.15$1.2012,600——
2023-03-28$1.10$1.151,100——
2023-03-27$1.10$1.15700——
2023-03-24$1.10$1.153,200——
2023-03-23$1.09$1.1423,200——
2023-03-22$1.11$1.1611,900——
2023-03-21$1.13$1.188,600——
2023-03-20$1.12$1.176,900——
2023-03-17$1.15$1.201,700——
2023-03-16$1.17$1.222,500——
2023-03-15$1.12$1.1739,400——
2023-03-14$1.15$1.2019,600——
2023-03-13$1.15$1.2018,900——
2023-03-10$1.16$1.2125,200——
2023-03-09$1.17$1.2238,100——
2023-03-08$1.31$1.379,200——
2023-03-07$1.35$1.4115,200——
2023-03-06$1.33$1.3923,700——
2023-03-03$1.36$1.4239,800——
2023-03-02$1.38$1.4422,200——
2023-03-01$1.40$1.467,700——
2023-02-28$1.35$1.4126,900——
2023-02-27$1.35$1.415,800——
2023-02-24$1.39$1.4538,500——
2023-02-23$1.39$1.4517,300——
2023-02-22$1.45$1.527,300——
2023-02-21$1.46$1.537,500——
2023-02-17$1.50$1.578,600——
2023-02-16$1.51$1.573,200——
2023-02-15$1.51$1.5816,500——
2023-02-14$1.49$1.569,300——
2023-02-13$1.53$1.6011,300——
2023-02-10$1.48$1.5526,900——
2023-02-09$1.47$1.543,200——
2023-02-08$1.51$1.587,100——
2023-02-07$1.52$1.5915,700——
2023-02-06$1.46$1.5318,800——
2023-02-03$1.48$1.5520,200——
2023-02-02$1.52$1.5922,000——
2023-02-01$1.48$1.5521,200——
2023-01-31$1.48$1.559,600——
2023-01-30$1.46$1.5313,900——
2023-01-27$1.59$1.667,800——
2023-01-26$1.56$1.6323,300——
2023-01-25$1.47$1.5412,800——
2023-01-24$1.49$1.5628,800——
2023-01-23$1.55$1.6210,600——
2023-01-20$1.61$1.6810,200——
2023-01-19$1.58$1.6532,300——
2023-01-18$1.64$1.7120,300——
2023-01-17$1.74$1.82130,200——
2023-01-13$1.55$1.6229,700——
2023-01-12$1.50$1.57110,200——
2023-01-11$1.57$1.64342,800——
2023-01-10$1.22$1.285,500——
2023-01-09$1.20$1.2515,400——
2023-01-06$1.21$1.2636,500——
2023-01-05$1.20$1.2545,500——
2023-01-04$1.13$1.1832,700——
2023-01-03$1.08$1.1313,200——