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
10th Jul 2026 (Fri) 0.84 0.8401 0.83 0.835 2,452
9th Jul 2026 (Thu) 0.8905 0.895 0.884 0.895 3,764
8th Jul 2026 (Wed) 0.9091 0.9091 0.8401 0.8401 0
7th Jul 2026 (Tue) 0.9091 0.9091 0.876 0.84 302
6th Jul 2026 (Mon) 0.871 0.871 0.871 0.8601 231
3rd Jul 2026 (Fri) 0.8562 0.8562 0.8215 0.8215 0
2nd Jul 2026 (Thu) 0.8562 0.861 0.81 0.8215 2,051
1st Jul 2026 (Wed) 0.8564 0.8564 0.85 0.85 0
30th Jun 2026 (Tue) 0.8564 0.8564 0.8479 0.8451 138
29th Jun 2026 (Mon) 0.8801 0.8801 0.843 0.842 810
26th Jun 2026 (Fri) 0.9009 0.902 0.856 0.8515 8,420
25th Jun 2026 (Thu) 0.9305 0.965 0.9305 0.94 508
24th Jun 2026 (Wed) 0.955 0.955 0.955 0.94 9,878
23rd Jun 2026 (Tue) 0.98 0.98 0.98 0.9701 682
22nd Jun 2026 (Mon) 0.95 0.96 0.95 0.97 500
19th Jun 2026 (Fri) 0.97 1.00 0.9565 0.9932 1,700
18th Jun 2026 (Thu) 0.97 1.00 0.9565 0.9932 1,700
17th Jun 2026 (Wed) 1.015 1.04 0.9801 1.00 525
16th Jun 2026 (Tue) 0.9762 1.01 0.9704 1.01 808
15th Jun 2026 (Mon) 0.9801 1.04 0.97 0.97 12,599
12th Jun 2026 (Fri) 1.04 1.04 0.95 0.97 13,047
11th Jun 2026 (Thu) 1.00 1.05 1.00 1.02 19,857
10th Jun 2026 (Wed) 0.95 1.03 0.95 1.01 14,768
9th Jun 2026 (Tue) 0.965 0.965 0.9581 0.97 241
8th Jun 2026 (Mon) 0.9293 0.9786 0.928 0.8993 6,186
5th Jun 2026 (Fri) 0.89 0.89 0.8714 0.8714 2,244
4th Jun 2026 (Thu) 0.97 0.97 0.9002 0.9002 1
3rd Jun 2026 (Wed) 0.97 0.97 0.9699 0.95 1,712
2nd Jun 2026 (Tue) 0.9881 0.9881 0.9674 0.9866 2,685
1st Jun 2026 (Mon) 0.9293 0.9999 0.9293 0.9881 1,005
29th May 2026 (Fri) 0.90 0.90 0.90 0.90 2,205
28th May 2026 (Thu) 0.9041 0.9041 0.8835 0.8835 264
27th May 2026 (Wed) 0.9041 0.9041 0.9041 0.8975 3,964
26th May 2026 (Tue) 0.9292 0.9292 0.9152 0.9293 632
25th May 2026 (Mon) 0.9292 0.9292 0.8992 0.8992 0
22nd May 2026 (Fri) 0.9292 0.9292 0.8992 0.8992 0
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
FTSE 100 Latest
Value10,497.29
Change24.84