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 Inc (CLPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.16 1.20 1.13 1.19 1,006
5th Feb 2026 (Thu) 1.15 1.15 1.135 1.135 1,813
4th Feb 2026 (Wed) 1.12 1.14 1.12 1.11 1,682
3rd Feb 2026 (Tue) 1.06 1.08 1.06 1.08 93
2nd Feb 2026 (Mon) 1.06 1.06 1.06 1.07 2,609
30th Jan 2026 (Fri) 1.05 1.05 1.05 1.05 278
29th Jan 2026 (Thu) 1.07 1.07 1.065 1.07 0
28th Jan 2026 (Wed) 0.99 1.08 0.99 0.96 9,530
27th Jan 2026 (Tue) 0.9651 0.9651 0.9651 0.96 0
26th Jan 2026 (Mon) 0.899 0.9151 0.899 0.9151 401
23rd Jan 2026 (Fri) 0.90 0.90 0.90 0.90 202
22nd Jan 2026 (Thu) 0.88 0.88 0.875 0.875 0
21st Jan 2026 (Wed) 0.88 0.88 0.86 0.86 0
20th Jan 2026 (Tue) 0.88 0.88 0.86 0.86 2
19th Jan 2026 (Mon) 0.88 0.88 0.88 0.875 199
16th Jan 2026 (Fri) 0.88 0.88 0.88 0.875 199
15th Jan 2026 (Thu) 0.89 0.89 0.8566 0.8686 12,383
14th Jan 2026 (Wed) 0.9151 0.9488 0.9151 0.9488 0
13th Jan 2026 (Tue) 0.9151 0.9151 0.9151 0.9344 156
12th Jan 2026 (Mon) 0.9216 0.9344 0.9216 0.9344 5
9th Jan 2026 (Fri) 0.9216 0.9384 0.9216 0.9384 0
8th Jan 2026 (Thu) 0.9216 0.9498 0.9216 0.9498 0
7th Jan 2026 (Wed) 0.9216 0.9384 0.9216 0.9384 0
6th Jan 2026 (Tue) 0.9216 0.9388 0.9216 0.9388 34
5th Jan 2026 (Mon) 0.9216 0.925 0.9216 0.9376 282
2nd Jan 2026 (Fri) 0.815 1.02 0.815 1.01 8,139
1st Jan 2026 (Thu) 0.81 0.81 0.8032 0.8032 966
31st Dec 2025 (Wed) 0.81 0.81 0.8032 0.8032 966
30th Dec 2025 (Tue) 0.821 0.83 0.8009 0.83 10,515
29th Dec 2025 (Mon) 0.87 0.87 0.8405 0.8405 0
26th Dec 2025 (Fri) 0.87 0.87 0.87 0.87 300
25th Dec 2025 (Thu) 0.8651 0.8651 0.86 0.86 0
24th Dec 2025 (Wed) 0.8651 0.8651 0.86 0.86 0
23rd Dec 2025 (Tue) 0.8651 0.8651 0.86 0.86 0
22nd Dec 2025 (Mon) 0.8651 0.8744 0.8651 0.8744 0
19th Dec 2025 (Fri) 0.8651 0.8651 0.8573 0.8573 0
18th Dec 2025 (Thu) 0.8651 0.8651 0.85 0.85 0
17th Dec 2025 (Wed) 0.8651 0.8651 0.8451 0.8451 20
16th Dec 2025 (Tue) 0.8651 0.8651 0.8401 0.845 1,035
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
FTSE 100 Latest
Value10,369.75
Change60.53