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
21st May 2026 (Thu) 0.9292 0.9292 0.899 0.899 40
20th May 2026 (Wed) 0.9292 0.9292 0.90 0.90 4,411
19th May 2026 (Tue) 0.9107 0.9107 0.90 0.90 3
18th May 2026 (Mon) 0.9107 0.9107 0.8901 0.8901 0
15th May 2026 (Fri) 0.9107 0.9107 0.9107 0.89 469
14th May 2026 (Thu) 0.9009 0.9009 0.8558 0.87 23,116
13th May 2026 (Wed) 0.95 1.02 0.9445 0.9999 7,817
12th May 2026 (Tue) 0.8993 0.9292 0.8993 0.91 217
11th May 2026 (Mon) 0.9292 0.95 0.9263 0.91 1,800
8th May 2026 (Fri) 0.906 0.906 0.9001 0.9001 44
7th May 2026 (Thu) 0.906 0.906 0.906 0.906 1,598
6th May 2026 (Wed) 0.9499 0.95 0.925 0.925 3,477
5th May 2026 (Tue) 0.95 0.95 0.95 0.93 1,612
4th May 2026 (Mon) 0.9499 0.9499 0.93 0.93 6
1st May 2026 (Fri) 0.9499 0.9499 0.9499 0.9499 223
30th Apr 2026 (Thu) 0.8701 0.929 0.8701 0.929 0
29th Apr 2026 (Wed) 0.8701 0.881 0.8701 0.881 18
28th Apr 2026 (Tue) 0.8701 0.88 0.8701 0.88 0
27th Apr 2026 (Mon) 0.8701 0.8701 0.8701 0.8701 101
24th Apr 2026 (Fri) 0.92 0.92 0.92 0.89 0
23rd Apr 2026 (Thu) 0.8871 0.8871 0.8801 0.90 311
22nd Apr 2026 (Wed) 0.9001 0.9001 0.9001 0.90 106
21st Apr 2026 (Tue) 0.89 0.9047 0.8686 0.8711 3,867
20th Apr 2026 (Mon) 0.8996 0.9001 0.8801 0.8894 2,274
17th Apr 2026 (Fri) 0.96 0.9851 0.928 0.95 2,187
16th Apr 2026 (Thu) 1.03 1.03 0.93 0.93 11,432
15th Apr 2026 (Wed) 1.01 1.01 0.9901 0.9901 26
14th Apr 2026 (Tue) 1.01 1.01 1.00 0.9829 1,006
13th Apr 2026 (Mon) 1.01 1.04 1.01 1.02 38,556
10th Apr 2026 (Fri) 0.9841 1.02 0.9841 1.015 6,901
9th Apr 2026 (Thu) 0.92 0.92 0.92 0.9999 201
8th Apr 2026 (Wed) 0.8801 0.89 0.8801 0.89 0
7th Apr 2026 (Tue) 0.8801 0.91 0.8801 0.91 0
6th Apr 2026 (Mon) 0.8801 0.8801 0.8801 0.8801 100
3rd Apr 2026 (Fri) 0.88 0.8993 0.8693 0.875 3,668
2nd Apr 2026 (Thu) 0.88 0.8993 0.8693 0.875 3,668
1st Apr 2026 (Wed) 0.90 0.90 0.8805 0.8805 237
31st Mar 2026 (Tue) 0.929 0.929 0.88 0.88 153
30th Mar 2026 (Mon) 0.9191 0.9191 0.9191 0.88 899
27th Mar 2026 (Fri) 0.95 0.95 0.8993 0.91 2,609
26th Mar 2026 (Thu) 0.97 0.97 0.9539 0.9539 24
25th Mar 2026 (Wed) 0.97 0.974 0.96 0.96 538
24th Mar 2026 (Tue) 0.956 0.956 0.956 0.9452 3,700
23rd Mar 2026 (Mon) 0.9651 0.9651 0.9651 0.9651 197
FTSE 100 Latest
Value10,443.47
Change11.13