CLPS Inc (CLPS) Historical Stock Data
0.93 ↓0.07 (-6.55%)
As of April 24, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, CLPS is down -0.29% a day on average. There have been 15 days where CLPS Inc closed green and 15 days where CLPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.00 | 0.93 | ↓$0.07 (-6.55%) | 0.93 | 1.01 | 8.91K |
| 2024-04-25 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.01 | 4.86K |
| 2024-04-24 | 0.97 | 0.96 | ↓$0.01 (-1.02%) | 0.90 | 1.00 | 19.67K |
| 2024-04-23 | 0.90 | 0.97 | ↑$0.07 (7.91%) | 0.90 | 0.99 | 3.25K |
| 2024-04-22 | 0.97 | 0.92 | ↓$0.05 (-5.15%) | 0.92 | 0.97 | 3.12K |
| 2024-04-19 | 0.95 | 0.94 | ↓$0.01 (-1.05%) | 0.92 | 0.97 | 7.92K |
| 2024-04-18 | 0.97 | 0.94 | ↓$0.03 (-3.09%) | 0.89 | 0.98 | 84.31K |
| 2024-04-17 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.95 | 0.98 | 28.85K |
| 2024-04-16 | 1.00 | 0.99 | ↓$0.01 (-1.01%) | 0.98 | 1.00 | 13.72K |
| 2024-04-15 | 1.04 | 1.00 | ↓$0.05 (-4.62%) | 0.99 | 1.04 | 52.94K |
| 2024-04-12 | 1.01 | 1.01 | ↑$0.00 (0.39%) | 1.00 | 1.01 | 1.53K |
| 2024-04-11 | 1.00 | 1.03 | ↑$0.03 (2.97%) | 1.00 | 1.05 | 6.54K |
| 2024-04-10 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.02 | 5.52K |
| 2024-04-09 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.99 | 1.03 | 4.48K |
| 2024-04-08 | 1.00 | 1.00 | ↑$0.01 (0.50%) | 1.00 | 1.04 | 1.51K |
| 2024-04-05 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 1.01 | 1.08 | 8.19K |
| 2024-04-04 | 1.06 | 1.09 | ↑$0.03 (2.82%) | 1.06 | 1.09 | 3.20K |
| 2024-04-03 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.09 | 10.02K |
| 2024-04-02 | 1.03 | 1.06 | ↑$0.03 (2.48%) | 1.03 | 1.10 | 7.71K |
| 2024-04-01 | 1.07 | 1.03 | ↓$0.04 (-3.73%) | 1.03 | 1.07 | 2.74K |
| 2024-03-28 | 1.05 | 1.03 | ↓$0.02 (-2.17%) | 1.03 | 1.07 | 1.06K |
| 2024-03-27 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.06 | 32.09K |
| 2024-03-26 | 1.03 | 1.07 | ↑$0.03 (3.40%) | 1.03 | 1.08 | 30.07K |
| 2024-03-25 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.06 | 4.05K |
| 2024-03-22 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.02 | 1.11 | 18.66K |
| 2024-03-21 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.04 | 14.78K |
| 2024-03-20 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.03 | 16.40K |
| 2024-03-19 | 1.02 | 1.04 | ↑$0.02 (1.96%) | 1.02 | 1.04 | 8.53K |
| 2024-03-18 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.02 | 3.10K |
| 2024-03-15 | 1.00 | 1.02 | ↑$0.01 (1.50%) | 1.00 | 1.03 | 2.11K |
Create an account or log in to view more rows.
$CLPS Going up
$CLPS I need a smoke after this trade
$CLPS when this finally break out we could see huge upside
$CLPS Buying more
$CLPS hi hi
$CLPS I would not be a bear now
$CLPS Just buy and hold
$CLPS volume = money
$CLPS i need more
$CLPS just bought a half position.