CLPS Inc (CLPS) Historical Stock Data
1.05 ↑0.02 (1.94%)
As of March 27, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, CLPS is up 1.13% a day on average. There have been 18 days where CLPS Inc closed green and 12 days where CLPS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.99 | 1.03 | ↑$0.04 (3.69%) | 0.99 | 1.03 | 1.37K |
2024-03-13 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.02 | 1.05 | 683 |
2024-03-12 | 1.01 | 1.05 | ↑$0.04 (3.78%) | 1.01 | 1.08 | 2.32K |
2024-03-11 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.00 | 1.12 | 25.60K |
2024-03-08 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.14 | 12.81K |
2024-03-07 | 1.09 | 1.13 | ↑$0.04 (3.69%) | 1.08 | 1.15 | 45.51K |
2024-03-05 | 0.94 | 1.08 | ↑$0.14 (14.89%) | 0.93 | 1.09 | 27.80K |
2024-03-04 | 1.03 | 1.09 | ↑$0.06 (5.83%) | 1.03 | 1.10 | 41.39K |
2024-03-01 | 1.00 | 1.01 | ↑$0.01 (0.80%) | 1.00 | 1.09 | 12.77K |
2024-02-29 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.05 | 2.47K |
2024-02-28 | 1.04 | 1.04 | ↑$0.00 (0.09%) | 1.04 | 1.05 | 2.39K |
2024-02-27 | 1.00 | 1.07 | ↑$0.07 (6.85%) | 1.00 | 1.09 | 14.29K |
2024-02-26 | 1.03 | 1.00 | ↓$0.03 (-2.59%) | 1.00 | 1.03 | 4.04K |
2024-02-23 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.01 | 3.32K |
2024-02-22 | 1.06 | 1.00 | ↓$0.06 (-5.48%) | 0.98 | 1.06 | 4.05K |
2024-02-21 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.03 | 1.62K |
2024-02-20 | 1.15 | 1.03 | ↓$0.12 (-10.43%) | 1.00 | 1.16 | 46.86K |
2024-02-16 | 1.04 | 1.13 | ↑$0.09 (8.65%) | 1.04 | 1.15 | 64.49K |
2024-02-15 | 0.94 | 1.02 | ↑$0.08 (8.51%) | 0.94 | 1.06 | 39.49K |
2024-02-14 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 1.00 | 1.18K |
2024-02-13 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 2.69K |
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.