CLPS Incorporation Stock Price History
NASDAQ: CLPSTechnologyComputer Software: Prepackaged SoftwareUSD
1.01-0.005 (-0.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLPS price history at a glance
The price history for CLPS Incorporation (CLPS) on this page begins on May 21, 2018, when the stock closed at $5.40; it most recently closed at $1.01 on October 5, 2026. The highest price in this record is $19.78, reached on February 15, 2021; the latest close is 94.9% below that peak. Across the 7 complete calendar years in the table, CLPS finished higher in 2 and lower in 5. Its best year was 2019 (+89.2%) and its worst was 2022 (-42.9%).
Over roughly 8 years the share price changed -81.4%, a -18.2% compound annual price return (excluding dividends). In the last 12 months alone, CLPS has gained 1.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $19.78
- Date of high
- Feb 15, 2021
- Low since 2018
- $0.676
- Date of low
- Jul 8, 2024
- 52-week high
- $1.88
- 52-week low
- $0.80
- IPO year
- 2018
- Last close
- $1.01
CLPS returns
1 week
-2.43%
1 month
-1.47%
3 months
+20.36%
6 months
-0.99%
Year to date
+25.16%
1 year
+1.41%
3 years
+4.58%
5 years
-65.93%
CLPS price return, excluding dividends.
CLPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.01 | -0.50% |
| 2025 | 1.01 | -9.90% |
| 2024 | 1.12 | +7.79% |
| 2023 | 1.04 | -7.14% |
| 2022 | 1.12 | -42.86% |
| 2021 | 1.96 | -35.53% |
| 2020 | 3.04 | -36.00% |
| 2019 | 4.75 | +89.24% |
| 2018* | 2.51 | -53.52% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
CLPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.02 | 1.02 | 1.01 | 1.01 | -0.50% | |
| 1.03 | 1.03 | 0.995 | 1.01 | -0.54% | |
| 1.00 | 1.02 | 1.00 | 1.02 | +1.96% | |
| 1.01 | 1.01 | 0.996 | 0.996 | -2.35% | |
| 1.01 | 1.04 | 1.01 | 1.02 | -0.97% | |
| 1.03 | 1.03 | 1.03 | 1.03 | +1.98% | |
| 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | |
| 1.02 | 1.03 | 1.02 | 1.02 | +0.99% | |
| 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | |
| 1.03 | 1.05 | 1.02 | 1.02 | -0.49% | |
| 1.05 | 1.06 | 1.03 | 1.03 | +0.99% | |
| 1.02 | 1.06 | 1.02 | 1.02 | +0.50% | |
| 1.04 | 1.04 | 0.97 | 1.01 | +0.50% | |
| 1.06 | 1.06 | 1.01 | 1.01 | -1.47% | |
| 1.03 | 1.03 | 0.995 | 1.02 | -1.45% | |
| 1.04 | 1.04 | 1.04 | 1.04 | +2.48% | |
| 1.03 | 1.03 | 1.01 | 1.01 | -1.46% | |
| 1.03 | 1.03 | 1.02 | 1.03 | +1.49% | |
| 1.06 | 1.06 | 1.01 | 1.01 | -2.88% | |
| 1.05 | 1.08 | 1.03 | 1.04 | -0.48% | |
| 1.06 | 1.06 | 1.04 | 1.05 | -2.34% | |
| 1.05 | 1.07 | 1.03 | 1.07 | +4.90% | |
| 1.07 | 1.07 | 1.02 | 1.02 | -3.77% | |
| 1.05 | 1.06 | 1.05 | 1.06 | 0.00% | |
| 1.07 | 1.08 | 1.04 | 1.06 | 0.00% | |
| 1.07 | 1.08 | 1.06 | 1.06 | -1.85% | |
| 1.07 | 1.09 | 1.06 | 1.08 | -0.92% | |
| 1.08 | 1.10 | 1.05 | 1.09 | -0.91% | |
| 1.08 | 1.10 | 1.06 | 1.10 | +1.85% | |
| 1.07 | 1.09 | 1.06 | 1.08 | +0.93% | |
| 1.06 | 1.08 | 1.06 | 1.07 | 0.00% | |
| 1.06 | 1.08 | 1.05 | 1.07 | 0.00% | |
| 1.04 | 1.08 | 1.02 | 1.07 | +0.94% | |
| 0.97 | 1.06 | 0.97 | 1.06 | +4.95% | |
| 1.03 | 1.03 | 0.96 | 1.01 | -4.72% | |
| 0.86 | 1.10 | 0.846 | 1.06 | +23.98% | |
| 0.857 | 0.857 | 0.853 | 0.855 | 0.00% | |
| 0.86 | 0.86 | 0.855 | 0.855 | -0.12% | |
| 0.856 | 0.88 | 0.856 | 0.856 | -1.15% | |
| 0.888 | 0.888 | 0.866 | 0.866 | -1.03% | |
| 0.875 | 0.90 | 0.856 | 0.875 | 0.00% | |
| 0.88 | 0.88 | 0.875 | 0.875 | +0.46% | |
| 0.886 | 0.886 | 0.87 | 0.871 | -0.57% | |
| 0.885 | 0.888 | 0.871 | 0.876 | +1.74% | |
| 0.86 | 0.90 | 0.86 | 0.861 | -1.03% | |
| 0.87 | 0.886 | 0.87 | 0.87 | 0.00% | |
| 0.848 | 0.87 | 0.848 | 0.87 | +2.35% | |
| 0.87 | 0.873 | 0.85 | 0.85 | -5.56% | |
| 0.90 | 0.90 | 0.90 | 0.90 | +4.77% | |
| 0.90 | 0.90 | 0.83 | 0.859 | +4.76% | |
| 0.90 | 0.90 | 0.82 | 0.82 | -5.75% | |
| 0.853 | 0.87 | 0.82 | 0.87 | +6.10% | |
| 0.81 | 0.87 | 0.81 | 0.82 | -7.87% | |
| 0.86 | 0.94 | 0.82 | 0.89 | +1.71% | |
| 0.951 | 0.951 | 0.854 | 0.875 | +8.02% | |
| 0.942 | 0.942 | 0.81 | 0.81 | -9.50% | |
| 0.844 | 0.951 | 0.812 | 0.895 | +6.04% | |
| 0.81 | 0.844 | 0.81 | 0.844 | +4.07% | |
| 0.831 | 0.832 | 0.805 | 0.811 | -2.41% | |
| 0.853 | 0.853 | 0.83 | 0.831 | -2.69% | |
| 0.846 | 0.854 | 0.83 | 0.854 | +2.89% | |
| 0.831 | 0.854 | 0.83 | 0.83 | -2.35% | |
| 0.859 | 0.888 | 0.831 | 0.85 | +2.41% | |
| 0.85 | 0.85 | 0.83 | 0.83 | -0.60% | |
| 0.83 | 0.871 | 0.824 | 0.835 | -6.70% | |
| 0.881 | 0.94 | 0.872 | 0.895 | +6.55% | |
| 0.86 | 0.885 | 0.84 | 0.84 | 0.00% | |
| 0.86 | 0.909 | 0.84 | 0.84 | -2.33% | |
| 0.905 | 0.936 | 0.86 | 0.86 | +4.62% | |
| 0.86 | 0.861 | 0.80 | 0.822 | -3.29% | |
| 0.85 | 0.85 | 0.85 | 0.85 | +0.59% | |
| 0.86 | 0.90 | 0.845 | 0.845 | +0.36% | |
| 0.91 | 0.91 | 0.841 | 0.842 | -1.17% | |
| 0.92 | 0.95 | 0.852 | 0.852 | -9.36% | |
| 0.947 | 0.965 | 0.90 | 0.94 | 0.00% | |
| 0.97 | 0.98 | 0.928 | 0.94 | -3.09% | |
| 0.995 | 1.00 | 0.96 | 0.97 | 0.00% | |
| 0.95 | 1.00 | 0.94 | 0.97 | -2.32% | |
| 1.03 | 1.03 | 0.957 | 0.993 | -0.70% | |
| 0.96 | 1.05 | 0.96 | 1.00 | -0.99% | |
| 1.03 | 1.03 | 0.97 | 1.01 | +4.12% | |
| 0.96 | 1.05 | 0.96 | 0.97 | 0.00% | |
| 1.04 | 1.04 | 0.95 | 0.97 | -4.90% | |
| 1.01 | 1.05 | 0.965 | 1.02 | +0.99% | |
| 0.96 | 1.05 | 0.95 | 1.01 | +4.12% | |
| 0.95 | 0.97 | 0.92 | 0.97 | +7.90% | |
| 0.896 | 0.99 | 0.871 | 0.899 | +3.21% | |
| 0.926 | 0.926 | 0.871 | 0.871 | -3.22% | |
| 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | |
| 0.95 | 1.00 | 0.95 | 0.95 | -3.75% | |
| 0.935 | 0.988 | 0.90 | 0.987 | -0.10% | |
| 0.91 | 1.00 | 0.91 | 0.988 | +9.78% | |
| 0.90 | 0.90 | 0.90 | 0.90 | +1.81% | |
| 0.902 | 0.908 | 0.884 | 0.884 | -1.56% | |
| 0.96 | 0.96 | 0.898 | 0.898 | -3.34% | |
| 0.90 | 0.929 | 0.90 | 0.929 | +3.34% | |
| 0.899 | 0.899 | 0.899 | 0.899 | 0.00% | |
| 0.898 | 0.90 | 0.898 | 0.899 | -0.11% | |
| 0.92 | 0.929 | 0.90 | 0.90 | 0.00% | |
| 0.90 | 0.91 | 0.89 | 0.90 | +1.12% | |
| 0.927 | 0.927 | 0.89 | 0.89 | 0.00% | |
| 0.913 | 0.92 | 0.883 | 0.89 | +2.30% | |
| 0.95 | 0.96 | 0.856 | 0.87 | -13.00% | |
| 0.95 | 1.03 | 0.94 | 1.00 | +9.89% | |
| 0.92 | 0.95 | 0.861 | 0.91 | 0.00% | |
| 0.90 | 0.95 | 0.896 | 0.91 | +1.11% | |
| 0.90 | 0.92 | 0.892 | 0.90 | -0.66% | |
| 0.906 | 0.918 | 0.906 | 0.906 | -2.05% | |
| 0.90 | 0.95 | 0.90 | 0.925 | -0.54% | |
| 0.925 | 0.95 | 0.925 | 0.93 | 0.00% | |
| 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | |
| 0.89 | 0.95 | 0.89 | 0.95 | +2.26% | |
| 0.929 | 0.929 | 0.929 | 0.929 | +5.45% | |
| 0.89 | 0.89 | 0.88 | 0.881 | +0.11% | |
| 0.88 | 0.905 | 0.88 | 0.88 | +1.15% | |
| 0.89 | 0.91 | 0.87 | 0.87 | -2.25% | |
| 0.92 | 0.92 | 0.89 | 0.89 | -1.11% | |
| 0.90 | 0.90 | 0.88 | 0.90 | 0.00% | |
| 0.90 | 0.90 | 0.89 | 0.90 | +3.33% | |
| 0.89 | 0.91 | 0.869 | 0.871 | -2.02% | |
| 1.00 | 1.00 | 0.88 | 0.889 | -6.42% | |
| 0.93 | 0.997 | 0.90 | 0.95 | +2.15% | |
| 1.03 | 1.03 | 0.92 | 0.93 | -6.06% | |
| 0.995 | 0.995 | 0.99 | 0.99 | +0.71% | |
| 1.01 | 1.02 | 0.92 | 0.983 | -3.63% | |
| 1.01 | 1.05 | 1.01 | 1.02 | +0.49% | |
| 0.94 | 1.02 | 0.94 | 1.02 | +1.50% | |
| 0.91 | 1.00 | 0.89 | 1.00 | +12.36% | |
| 0.89 | 0.89 | 0.89 | 0.89 | +1.14% | |
| 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | |
| 0.90 | 0.90 | 0.88 | 0.88 | +0.57% | |
| 0.90 | 0.90 | 0.869 | 0.875 | -0.68% | |
| 0.90 | 0.929 | 0.88 | 0.881 | +0.11% | |
| 0.90 | 0.929 | 0.88 | 0.88 | 0.00% | |
| 0.919 | 0.929 | 0.88 | 0.88 | -3.30% | |
| 0.97 | 1.00 | 0.899 | 0.91 | -4.61% | |
| 0.94 | 0.97 | 0.94 | 0.954 | -0.63% | |
| 1.00 | 1.00 | 0.958 | 0.96 | +1.59% | |
| 0.98 | 1.00 | 0.945 | 0.945 | -2.07% | |
| 1.01 | 1.01 | 0.965 | 0.965 | -3.50% | |
| 1.00 | 1.00 | 0.98 | 1.00 | 0.00% | |
| 1.00 | 1.01 | 0.99 | 1.00 | 0.00% | |
| 1.00 | 1.01 | 1.00 | 1.00 | -1.57% | |
| 1.01 | 1.03 | 1.00 | 1.02 | -0.88% | |
| 1.02 | 1.03 | 1.01 | 1.03 | -0.49% | |
| 1.05 | 1.05 | 1.02 | 1.03 | -1.90% | |
| 0.957 | 1.05 | 0.901 | 1.05 | +2.44% | |
| 1.07 | 1.08 | 1.03 | 1.03 | -4.21% | |
| 1.05 | 1.07 | 1.05 | 1.07 | +1.13% | |
| 1.03 | 1.10 | 1.02 | 1.06 | +4.75% | |
| 1.07 | 1.08 | 1.01 | 1.01 | 0.00% | |
| 1.05 | 1.05 | 1.01 | 1.01 | -3.81% | |
| 1.12 | 1.12 | 1.05 | 1.05 | -0.94% | |
| 1.08 | 1.14 | 1.05 | 1.06 | +0.19% | |
| 1.09 | 1.09 | 1.03 | 1.06 | +2.72% | |
| 1.06 | 1.06 | 1.03 | 1.03 | -5.50% | |
| 1.06 | 1.10 | 1.06 | 1.09 | +2.83% | |
| 1.08 | 1.10 | 1.04 | 1.06 | 0.00% | |
| 1.06 | 1.06 | 1.06 | 1.06 | +1.92% | |
| 1.10 | 1.17 | 1.04 | 1.04 | -5.45% | |
| 1.11 | 1.16 | 1.08 | 1.10 | -0.90% | |
| 1.17 | 1.17 | 1.08 | 1.11 | -5.13% | |
| 1.20 | 1.20 | 1.17 | 1.17 | -0.85% | |
| 1.19 | 1.23 | 1.18 | 1.18 | -0.84% | |
| 1.20 | 1.22 | 1.19 | 1.19 | -0.83% | |
| 1.21 | 1.23 | 1.18 | 1.20 | -0.83% | |
| 1.20 | 1.24 | 1.19 | 1.21 | 0.00% | |
| 1.21 | 1.22 | 1.17 | 1.21 | 0.00% | |
| 1.21 | 1.23 | 1.17 | 1.21 | +1.68% | |
| 1.22 | 1.23 | 1.13 | 1.19 | +4.85% | |
| 1.10 | 1.15 | 1.09 | 1.14 | +2.25% | |
| 1.08 | 1.15 | 1.08 | 1.11 | +2.78% | |
| 1.06 | 1.08 | 1.06 | 1.08 | +0.93% | |
| 1.06 | 1.07 | 1.04 | 1.07 | +1.90% | |
| 1.08 | 1.08 | 1.02 | 1.05 | -1.87% | |
| 1.07 | 1.09 | 1.04 | 1.07 | -0.47% | |
| 0.98 | 1.09 | 0.98 | 1.08 | +11.98% | |
| 0.92 | 0.98 | 0.92 | 0.96 | +4.92% | |
| 0.899 | 0.915 | 0.899 | 0.915 | +1.67% | |
| 0.90 | 0.90 | 0.895 | 0.90 | +2.86% | |
| 0.865 | 0.875 | 0.84 | 0.875 | +1.74% | |
| 0.84 | 0.86 | 0.84 | 0.86 | 0.00% | |
| 0.853 | 0.87 | 0.844 | 0.86 | -1.71% | |
| 0.84 | 0.90 | 0.84 | 0.875 | +0.69% | |
| 0.89 | 0.896 | 0.85 | 0.869 | -8.43% | |
| 0.934 | 0.949 | 0.92 | 0.949 | +0.96% | |
| 0.95 | 0.95 | 0.915 | 0.94 | +0.64% | |
| 0.934 | 0.939 | 0.92 | 0.934 | -0.43% | |
| 0.95 | 0.95 | 0.92 | 0.938 | -1.26% | |
| 0.95 | 0.95 | 0.92 | 0.95 | +1.28% | |
| 0.95 | 0.95 | 0.92 | 0.938 | -0.11% | |
| 0.925 | 0.939 | 0.915 | 0.939 | +0.11% | |
| 0.98 | 0.98 | 0.922 | 0.938 | -7.13% | |
| 0.81 | 1.02 | 0.80 | 1.01 | +25.78% | |
| 0.83 | 0.83 | 0.803 | 0.803 | -3.25% | |
| 0.841 | 0.85 | 0.801 | 0.83 | -1.31% | |
| 0.87 | 0.87 | 0.841 | 0.841 | -3.33% | |
| 0.875 | 0.875 | 0.86 | 0.87 | +1.16% | |
| 0.86 | 0.875 | 0.86 | 0.86 | 0.00% | |
| 0.86 | 0.868 | 0.86 | 0.86 | -1.60% | |
| 0.89 | 0.89 | 0.85 | 0.874 | +1.98% | |
| 0.89 | 0.89 | 0.85 | 0.857 | +0.82% | |
| 0.841 | 0.86 | 0.841 | 0.85 | +0.59% | |
| 0.868 | 0.868 | 0.845 | 0.845 | 0.00% | |
| 0.88 | 0.90 | 0.84 | 0.845 | -3.98% | |
| 0.882 | 0.89 | 0.88 | 0.88 | -3.30% | |
| 0.872 | 0.953 | 0.86 | 0.91 | +4.84% | |
| 0.869 | 0.872 | 0.868 | 0.868 | -0.57% | |
| 0.892 | 0.892 | 0.869 | 0.873 | -1.24% | |
| 0.868 | 0.893 | 0.868 | 0.884 | -1.67% | |
| 0.879 | 0.90 | 0.879 | 0.899 | +1.24% | |
| 0.90 | 0.90 | 0.876 | 0.888 | -1.33% | |
| 0.90 | 0.90 | 0.876 | 0.90 | 0.00% | |
| 0.89 | 0.90 | 0.89 | 0.90 | +1.47% | |
| 0.86 | 0.887 | 0.86 | 0.887 | +0.68% | |
| 0.89 | 0.909 | 0.881 | 0.881 | -3.72% | |
| 0.915 | 0.915 | 0.915 | 0.915 | -3.17% | |
| 0.926 | 0.98 | 0.915 | 0.945 | +5.23% | |
| 0.96 | 0.96 | 0.898 | 0.898 | -1.97% | |
| 0.99 | 0.99 | 0.915 | 0.916 | -9.31% | |
| 0.845 | 1.01 | 0.84 | 1.01 | +19.53% | |
| 0.847 | 0.906 | 0.845 | 0.845 | -6.11% | |
| 0.851 | 0.915 | 0.85 | 0.90 | +5.88% | |
| 0.844 | 0.925 | 0.844 | 0.85 | +0.71% | |
| 0.889 | 0.889 | 0.844 | 0.844 | +0.12% | |
| 0.84 | 0.898 | 0.84 | 0.843 | -1.40% | |
| 0.844 | 0.96 | 0.844 | 0.855 | -2.84% | |
| 0.86 | 0.88 | 0.86 | 0.88 | +2.33% | |
| 0.857 | 0.91 | 0.857 | 0.86 | -1.83% | |
| 0.88 | 0.911 | 0.853 | 0.876 | -0.45% | |
| 0.88 | 0.895 | 0.87 | 0.88 | 0.00% | |
| 0.87 | 0.88 | 0.87 | 0.88 | +1.15% | |
| 0.841 | 0.885 | 0.841 | 0.87 | +3.45% | |
| 0.84 | 0.905 | 0.84 | 0.841 | -3.33% | |
| 0.856 | 0.90 | 0.856 | 0.87 | -3.33% | |
| 0.90 | 0.931 | 0.87 | 0.90 | +2.51% | |
| 0.856 | 0.935 | 0.856 | 0.878 | +1.97% | |
| 0.856 | 0.873 | 0.856 | 0.861 | -0.12% | |
| 0.86 | 0.90 | 0.857 | 0.862 | -2.05% | |
| 0.917 | 0.929 | 0.821 | 0.88 | -8.33% | |
| 1.03 | 1.05 | 0.89 | 0.96 | +3.78% | |
| 0.95 | 0.95 | 0.925 | 0.925 | -0.54% | |
| 0.964 | 0.972 | 0.927 | 0.93 | -1.59% | |
| 0.94 | 1.00 | 0.94 | 0.945 | -0.53% | |
| 1.22 | 1.22 | 0.89 | 0.95 | -22.13% | |
| 1.30 | 1.33 | 1.21 | 1.22 | -24.69% | |
| 1.19 | 1.88 | 1.13 | 1.62 | +35.56% | |
| 1.09 | 1.23 | 1.09 | 1.20 | +12.74% | |
| 1.01 | 1.10 | 1.01 | 1.06 | -3.64% | |
| 0.998 | 1.12 | 0.995 | 1.10 | +12.13% | |
| 1.03 | 1.03 | 0.981 | 0.981 | -1.01% | |
| 1.01 | 1.01 | 0.981 | 0.991 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLPS chart for longer ranges.