Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clps Incorporat (CLPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.88 0.88 0.88 0.88 0
15th Dec 2025 (Mon) 0.88 0.8826 0.88 0.88 1,525
12th Dec 2025 (Fri) 0.88 0.93 0.88 0.9095 889
11th Dec 2025 (Thu) 0.886 0.886 0.8681 0.8681 7
10th Dec 2025 (Wed) 0.886 0.886 0.886 0.8731 3,912
9th Dec 2025 (Tue) 0.8686 0.8686 0.8686 0.8838 389
8th Dec 2025 (Mon) 0.88 0.88 0.879 0.899 1,300
5th Dec 2025 (Fri) 0.8762 0.8879 0.8762 0.8879 300
4th Dec 2025 (Thu) 0.8762 0.8762 0.8762 0.90 200
3rd Dec 2025 (Wed) 0.9151 0.9151 0.90 0.90 0
2nd Dec 2025 (Tue) 0.9151 0.9151 0.8865 0.8865 4
1st Dec 2025 (Mon) 0.9151 0.9151 0.8812 0.8812 0
28th Nov 2025 (Fri) 0.9151 0.9151 0.9151 0.9151 263
27th Nov 2025 (Thu) 0.975 0.975 0.945 0.945 8,810
26th Nov 2025 (Wed) 0.975 0.975 0.945 0.945 8,810
25th Nov 2025 (Tue) 0.94 0.94 0.898 0.898 120
24th Nov 2025 (Mon) 0.94 0.98 0.9151 0.916 2,239
21st Nov 2025 (Fri) 0.8441 1.00 0.8405 1.01 4,600
20th Nov 2025 (Thu) 0.8505 0.8999 0.8505 0.8999 0
19th Nov 2025 (Wed) 0.8505 0.8999 0.85 0.8999 200
18th Nov 2025 (Tue) 0.9186 0.9186 0.898 0.8501 787
17th Nov 2025 (Mon) 0.843 0.8441 0.843 0.8441 30
14th Nov 2025 (Fri) 0.843 0.843 0.843 0.843 200
13th Nov 2025 (Thu) 0.878 0.9499 0.845 0.8552 12,906
12th Nov 2025 (Wed) 0.886 0.886 0.8799 0.8799 0
11th Nov 2025 (Tue) 0.886 0.886 0.86 0.86 46
10th Nov 2025 (Mon) 0.886 0.886 0.88 0.876 560
7th Nov 2025 (Fri) 0.88 0.88 0.88 0.8801 105
6th Nov 2025 (Thu) 0.845 0.88 0.845 0.88 0
5th Nov 2025 (Wed) 0.845 0.87 0.845 0.87 0
4th Nov 2025 (Tue) 0.8702 0.8702 0.8701 0.8701 0
3rd Nov 2025 (Mon) 0.8702 0.8702 0.8701 0.8701 712
31st Oct 2025 (Fri) 0.879 0.90 0.879 0.90 0
30th Oct 2025 (Thu) 0.879 0.92 0.8763 0.8779 3,281
29th Oct 2025 (Wed) 0.8601 0.8606 0.8601 0.8606 524
28th Oct 2025 (Tue) 0.8612 0.8999 0.8612 0.8624 5,810
27th Oct 2025 (Mon) 0.886 0.886 0.83 0.88 30,919
24th Oct 2025 (Fri) 1.00 1.04 0.8913 0.96 447,125
23rd Oct 2025 (Thu) 0.9317 0.9365 0.9254 0.925 697
22nd Oct 2025 (Wed) 0.9438 0.9475 0.9271 0.93 362
21st Oct 2025 (Tue) 0.96 0.96 0.95 0.945 1,943
20th Oct 2025 (Mon) 1.09 1.09 0.8902 0.95 5,607
17th Oct 2025 (Fri) 1.24 1.27 1.21 1.22 3,575
16th Oct 2025 (Thu) 1.16 1.85 1.16 1.62 130,823
FTSE 100 Latest
Value9,751.31
Change0.00