Register for real-time alerts, custom portfolio, and market movers
CLPS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.00 | 0.04 | 4.17% | 0.97 | 1.01 | 0.9599 | 4,862 |
| Apr 24 2024 | 0.96 | -0.01 | -1.03% | 0.9699 | 1.00 | 0.8989 | 19,672 |
| Apr 23 2024 | 0.97 | 0.05 | 5.43% | 0.8989 | 0.99 | 0.8989 | 3,148 |
| Apr 22 2024 | 0.92 | -0.02 | -2.13% | 0.92 | 0.97 | 0.92 | 3,124 |
| Apr 19 2024 | 0.94 | 0.00 | 0.00% | 0.95 | 0.97 | 0.92 | 7,921 |
| Apr 18 2024 | 0.94 | -0.03 | -3.09% | 0.97 | 0.9807 | 0.8851 | 84,305 |
| Apr 17 2024 | 0.97 | -0.015 | -1.52% | 0.96 | 0.98 | 0.95 | 28,850 |
| Apr 16 2024 | 0.985 | -0.01 | -1.01% | 0.99 | 1.00 | 0.9799 | 13,719 |
| Apr 15 2024 | 0.995 | -0.015 | -1.49% | 1.0432 | 1.0432 | 0.99 | 52,943 |
| Apr 12 2024 | 1.01 | -0.02 | -1.94% | 1.0061 | 1.01 | 1.00 | 1,529 |
| Apr 11 2024 | 1.03 | 0.03 | 2.99% | 1.00 | 1.05 | 1.00 | 6,541 |
| Apr 10 2024 | 1.0001 | 0.00 | 0.01% | 1.01 | 1.015 | 1.00 | 5,518 |
| Apr 09 2024 | 1.00 | 0.00 | 0.00% | 0.99 | 1.03 | 0.99 | 4,477 |
| Apr 08 2024 | 1.00 | -0.01 | -0.99% | 0.995 | 1.04 | 0.995 | 1,506 |
| Apr 05 2024 | 1.01 | -0.08 | -7.33% | 1.08 | 1.08 | 1.005 | 7,827 |
| Apr 04 2024 | 1.0899 | 0.02 | 1.86% | 1.07 | 1.0899 | 1.06 | 3,196 |
| Apr 03 2024 | 1.07 | 0.01 | 1.37% | 1.05 | 1.09 | 1.05 | 10,023 |
| Apr 02 2024 | 1.0555 | 0.03 | 2.47% | 1.03 | 1.0958 | 1.03 | 7,711 |
| Apr 01 2024 | 1.0301 | 0.00 | 0.00% | 1.07 | 1.07 | 1.0301 | 2,739 |
| Mar 28 2024 | 1.0301 | 0.00 | 0.01% | 1.053 | 1.07 | 1.0301 | 1,056 |
| Mar 27 2024 | 1.03 | -0.04 | -3.29% | 1.06 | 1.06 | 1.03 | 32,087 |
| Mar 26 2024 | 1.065 | 0.03 | 3.40% | 1.03 | 1.0798 | 1.03 | 30,068 |
| Mar 25 2024 | 1.03 | -0.04 | -3.74% | 1.04 | 1.055 | 1.03 | 4,054 |
| Mar 22 2024 | 1.07 | 0.05 | 4.90% | 1.02 | 1.105 | 1.02 | 18,660 |
| Mar 21 2024 | 1.02 | -0.01 | -0.97% | 1.04 | 1.04 | 1.02 | 14,775 |
| Mar 20 2024 | 1.03 | -0.01 | -0.96% | 1.02 | 1.03 | 1.02 | 16,397 |
| Mar 19 2024 | 1.04 | 0.03 | 2.97% | 1.01 | 1.04 | 1.01 | 8,525 |
| Mar 18 2024 | 1.01 | -0.01 | -0.49% | 1.02 | 1.02 | 1.01 | 3,095 |
| Mar 15 2024 | 1.015 | -0.01 | -1.12% | 1.00 | 1.0299 | 1.00 | 2,114 |
| Mar 14 2024 | 1.0265 | -0.02 | -2.24% | 0.99 | 1.0265 | 0.99 | 1,369 |
| Mar 13 2024 | 1.05 | 0.00 | 0.00% | 1.02 | 1.05 | 1.02 | 683 |
| Mar 12 2024 | 1.05 | -0.02 | -1.87% | 1.04 | 1.075 | 1.0118 | 2,324 |
| Mar 11 2024 | 1.07 | -0.03 | -2.73% | 1.10 | 1.12 | 1.00 | 25,604 |
| Mar 08 2024 | 1.10 | -0.03 | -2.22% | 1.15 | 1.15 | 1.10 | 12,809 |
| Mar 07 2024 | 1.125 | 0.04 | 4.17% | 1.08 | 1.15 | 1.08 | 45,511 |
| Mar 06 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.09 | 1.08 | 8,329 |
| Mar 05 2024 | 1.08 | -0.01 | -0.92% | 0.94 | 1.09 | 0.9303 | 27,804 |
| Mar 04 2024 | 1.09 | 0.08 | 7.92% | 1.03 | 1.10 | 1.03 | 41,389 |
| Mar 01 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.0888 | 1.00 | 12,765 |
| Feb 29 2024 | 1.00 | -0.0409 | -3.93% | 1.05 | 1.05 | 1.00 | 2,473 |
| Feb 28 2024 | 1.0409 | -0.03 | -2.72% | 1.04 | 1.05 | 1.04 | 2,387 |
| Feb 27 2024 | 1.07 | 0.07 | 7.00% | 1.05 | 1.0899 | 1.00 | 14,287 |
| Feb 26 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.03 | 1.00 | 4,042 |
| Feb 23 2024 | 1.00 | 0.00 | 0.00% | 1.01 | 1.0122 | 1.00 | 3,316 |
| Feb 22 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.058 | 0.9762 | 4,054 |
| Feb 21 2024 | 1.01 | -0.02 | -1.94% | 1.01 | 1.03 | 1.01 | 1,618 |
| Feb 20 2024 | 1.03 | -0.10 | -8.85% | 1.15 | 1.1648 | 1.00 | 46,857 |
| Feb 16 2024 | 1.13 | 0.11 | 10.78% | 1.04 | 1.15 | 1.04 | 63,577 |
| Feb 15 2024 | 1.02 | 0.06 | 6.25% | 0.94 | 1.0601 | 0.94 | 39,491 |
| Feb 14 2024 | 0.96 | 0.00 | 0.00% | 1.00 | 1.00 | 0.96 | 1,182 |
| Feb 13 2024 | 0.96 | 0.00 | 0.00% | 0.96 | 0.9601 | 0.96 | 2,686 |
| Feb 12 2024 | 0.96 | -0.01765 | -1.81% | 0.95 | 1.00 | 0.95 | 9,919 |
| Feb 09 2024 | 0.97765 | 0.00235 | 0.24% | 0.9899 | 1.02 | 0.89 | 28,031 |
| Feb 08 2024 | 0.9753 | -0.0047 | -0.48% | 1.00 | 1.00 | 0.97 | 11,719 |
| Feb 07 2024 | 0.98 | 0.01 | 1.03% | 0.97 | 1.00 | 0.97 | 3,678 |
| Feb 06 2024 | 0.97 | -0.01759 | -1.78% | 0.98 | 0.98 | 0.963 | 963 |
| Feb 05 2024 | 0.98759 | -0.02241 | -2.22% | 1.00 | 1.02 | 0.963869 | 10,630 |
| Feb 02 2024 | 1.01 | 0.01 | 0.93% | 1.00 | 1.02 | 1.00 | 2,289 |
| Feb 01 2024 | 1.0007 | 0.00 | 0.07% | 1.00 | 1.02 | 1.00 | 1,312 |
| Jan 31 2024 | 1.00 | -0.005 | -0.50% | 1.01 | 1.0232 | 1.00 | 1,392 |
| Jan 30 2024 | 1.005 | 0.02 | 2.55% | 0.9764 | 1.01 | 0.974999 | 13,152 |
| Jan 29 2024 | 0.98 | -0.0498 | -4.84% | 1.00 | 1.03 | 0.96 | 7,077 |
