CLPS Inc (CLPS) stock
CLPSNasdaqServices-Prepackaged SoftwareFiscal year ends June 30
$1.01+0.12 (+13.43%)
Close on Nov 13, 2026Market cap $30.16MP/E –Yield –
Price history
CLPS share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$1.01
+13.43% on the day
52-week range
$0.80 – $1.24
-18.5% from the high
Change over 52 weeks
+18.1%
From $0.8552 on Nov 13, 2025
Average volume
13,230
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $0.8904 | $1.01 | $0.82 | $1.01 | +13.43% | 93,911 |
| Nov 12, 2026 | $0.925 | $0.94 | $0.84 | $0.8904 | +2.34% | 12,348 |
| Nov 11, 2026 | $0.84 | $0.95 | $0.84 | $0.87 | +4.82% | 6,863 |
| Nov 10, 2026 | $0.87 | $0.95 | $0.81 | $0.83 | -3.49% | 22,236 |
| Nov 9, 2026 | $0.903 | $0.93 | $0.86 | $0.86 | -5.49% | 28,478 |
| Nov 6, 2026 | $0.92 | $0.93 | $0.9001 | $0.91 | -2.15% | 11,261 |
| Nov 5, 2026 | $0.94 | $0.94 | $0.90 | $0.93 | -5.10% | 3,585 |
| Nov 4, 2026 | $0.93 | $0.98 | $0.93 | $0.98 | +5.38% | 3,026 |
| Nov 3, 2026 | $0.94 | $0.985 | $0.92 | $0.93 | -2.11% | 5,427 |
| Nov 2, 2026 | $0.9398 | $0.95 | $0.9101 | $0.95 | 0.00% | 3,011 |
| Oct 30, 2026 | $0.8702 | $0.985 | $0.8702 | $0.95 | +4.40% | 5,615 |
| Oct 29, 2026 | $0.94 | $0.94 | $0.91 | $0.91 | -1.09% | 5,058 |
| Oct 28, 2026 | $0.9601 | $0.9601 | $0.89 | $0.92 | -4.18% | 8,339 |
| Oct 27, 2026 | $0.985 | $0.985 | $0.9354 | $0.9601 | -2.53% | 2,832 |
| Oct 26, 2026 | $0.95 | $1.00 | $0.9262 | $0.985 | +5.12% | 2,987 |
| Oct 23, 2026 | $0.977 | $0.98 | $0.931 | $0.937 | -3.02% | 35,227 |
| Oct 22, 2026 | $1.01 | $1.01 | $0.9662 | $0.9662 | -4.34% | 5,395 |
| Oct 21, 2026 | $0.9701 | $1.02 | $0.9701 | $1.01 | +4.11% | 6,841 |
| Oct 20, 2026 | $0.98 | $0.98 | $0.95 | $0.9701 | +2.12% | 5,465 |
| Oct 19, 2026 | $0.9405 | $0.95 | $0.9211 | $0.95 | +3.25% | 7,881 |
| Oct 16, 2026 | $1.00 | $1.02 | $0.92 | $0.9201 | -9.79% | 7,991 |
| Oct 15, 2026 | $1.00 | $1.02 | $1.00 | $1.02 | +2.00% | 9,315 |
| Oct 14, 2026 | $1.00 | $1.01 | $0.99 | $1.00 | -0.99% | 15,437 |
| Oct 13, 2026 | $1.00 | $1.02 | $1.00 | $1.01 | -0.49% | 3,271 |
| Oct 12, 2026 | $1.01 | $1.02 | $0.99 | $1.02 | +1.00% | 4,060 |
| Oct 9, 2026 | $1.02 | $1.02 | $1.01 | $1.01 | -0.50% | 5,168 |
| Oct 8, 2026 | $1.03 | $1.03 | $0.995 | $1.01 | -0.54% | 15,336 |
| Oct 7, 2026 | $1.00 | $1.02 | $1.00 | $1.02 | +1.96% | 9,172 |
| Oct 6, 2026 | $1.01 | $1.01 | $0.996 | $0.996 | -2.35% | 3,216 |
| Oct 5, 2026 | $1.01 | $1.04 | $1.01 | $1.02 | -0.97% | 6,009 |
| Oct 2, 2026 | $1.03 | $1.03 | $1.03 | $1.03 | +1.98% | 1,637 |
| Oct 1, 2026 | $1.01 | $1.02 | $1.01 | $1.01 | -0.98% | 6,011 |
| Sep 30, 2026 | $1.02 | $1.03 | $1.02 | $1.02 | +0.99% | 3,618 |
| Sep 29, 2026 | $1.03 | $1.03 | $1.01 | $1.01 | -1.00% | 2,676 |
| Sep 28, 2026 | $1.03 | $1.05 | $1.02 | $1.02 | -0.51% | 8,134 |
| Sep 25, 2026 | $1.05 | $1.06 | $1.03 | $1.03 | +1.00% | 8,522 |
| Sep 24, 2026 | $1.02 | $1.06 | $1.02 | $1.02 | +0.51% | 8,893 |
| Sep 23, 2026 | $1.04 | $1.04 | $0.97 | $1.01 | +0.50% | 18,875 |
| Sep 22, 2026 | $1.06 | $1.06 | $1.01 | $1.01 | -1.47% | 5,007 |
| Sep 21, 2026 | $1.03 | $1.03 | $0.9948 | $1.02 | -1.45% | 7,115 |
| Sep 18, 2026 | $1.04 | $1.04 | $1.04 | $1.04 | +2.48% | 1,149 |
| Sep 17, 2026 | $1.03 | $1.03 | $1.01 | $1.01 | -1.46% | 9,414 |
| Sep 16, 2026 | $1.03 | $1.03 | $1.02 | $1.03 | +1.49% | 1,824 |
| Sep 15, 2026 | $1.06 | $1.06 | $1.01 | $1.01 | -2.88% | 1,758 |
| Sep 14, 2026 | $1.05 | $1.08 | $1.03 | $1.04 | -0.48% | 3,842 |
| Sep 11, 2026 | $1.06 | $1.06 | $1.04 | $1.05 | -2.34% | 1,993 |
| Sep 10, 2026 | $1.05 | $1.07 | $1.03 | $1.07 | +4.90% | 15,802 |
| Sep 9, 2026 | $1.07 | $1.07 | $1.02 | $1.02 | -3.77% | 7,589 |
| Sep 8, 2026 | $1.05 | $1.06 | $1.05 | $1.06 | 0.00% | 4,588 |
| Sep 4, 2026 | $1.07 | $1.08 | $1.04 | $1.06 | 0.00% | 8,720 |
| Sep 3, 2026 | $1.07 | $1.08 | $1.06 | $1.06 | -1.85% | 5,794 |
| Sep 2, 2026 | $1.07 | $1.09 | $1.06 | $1.08 | -0.92% | 7,755 |
| Sep 1, 2026 | $1.08 | $1.10 | $1.05 | $1.09 | -0.91% | 9,963 |
| Aug 31, 2026 | $1.08 | $1.10 | $1.06 | $1.10 | +1.85% | 14,075 |
| Aug 28, 2026 | $1.07 | $1.09 | $1.06 | $1.08 | +0.93% | 15,009 |
| Aug 27, 2026 | $1.06 | $1.08 | $1.06 | $1.07 | 0.00% | 13,927 |
| Aug 26, 2026 | $1.06 | $1.08 | $1.05 | $1.07 | 0.00% | 9,305 |
| Aug 25, 2026 | $1.04 | $1.08 | $1.02 | $1.07 | +0.94% | 16,445 |
| Aug 24, 2026 | $0.97 | $1.06 | $0.97 | $1.06 | +4.95% | 17,006 |
| Aug 21, 2026 | $1.03 | $1.03 | $0.96 | $1.01 | -4.72% | 32,422 |
| Aug 20, 2026 | $0.86 | $1.10 | $0.8462 | $1.06 | +23.95% | 264,472 |
| Aug 19, 2026 | $0.857 | $0.857 | $0.853 | $0.8552 | +0.02% | 1,967 |
| Aug 18, 2026 | $0.86 | $0.86 | $0.855 | $0.855 | -0.09% | 3,803 |
| Aug 17, 2026 | $0.8558 | $0.88 | $0.8558 | $0.8558 | -1.18% | 8,376 |
| Aug 14, 2026 | $0.8875 | $0.8875 | $0.866 | $0.866 | -1.03% | 2,521 |
| Aug 13, 2026 | $0.875 | $0.8999 | $0.8558 | $0.875 | 0.00% | 4,542 |
| Aug 12, 2026 | $0.88 | $0.88 | $0.875 | $0.875 | +0.52% | 5,732 |
| Aug 11, 2026 | $0.8855 | $0.8855 | $0.8701 | $0.8705 | -0.63% | 5,013 |
| Aug 10, 2026 | $0.8853 | $0.888 | $0.8705 | $0.876 | +1.80% | 9,531 |
| Aug 7, 2026 | $0.86 | $0.8999 | $0.86 | $0.8605 | -1.11% | 12,647 |
| Aug 6, 2026 | $0.8702 | $0.886 | $0.8702 | $0.8702 | 0.00% | 1,287 |
| Aug 5, 2026 | $0.8483 | $0.8702 | $0.8483 | $0.8702 | +2.38% | 339 |
| Aug 4, 2026 | $0.87 | $0.8725 | $0.85 | $0.85 | -5.55% | 2,633 |
| Aug 3, 2026 | $0.8999 | $0.90 | $0.8999 | $0.8999 | +4.72% | 4,925 |
| Jul 31, 2026 | $0.90 | $0.90 | $0.8302 | $0.8593 | +4.79% | 4,292 |
| Jul 30, 2026 | $0.90 | $0.90 | $0.82 | $0.82 | -5.74% | 6,361 |
| Jul 29, 2026 | $0.853 | $0.8699 | $0.82 | $0.8699 | +6.09% | 1,941 |
| Jul 28, 2026 | $0.8102 | $0.87 | $0.8102 | $0.82 | -7.87% | 12,866 |
| Jul 27, 2026 | $0.86 | $0.94 | $0.8201 | $0.89 | +1.73% | 32,349 |
| Jul 24, 2026 | $0.951 | $0.951 | $0.8539 | $0.8749 | +8.01% | 8,870 |
| Jul 23, 2026 | $0.9418 | $0.9418 | $0.81 | $0.81 | -9.53% | 17,850 |
| Jul 22, 2026 | $0.844 | $0.9509 | $0.8117 | $0.8953 | +6.08% | 57,500 |
| Jul 21, 2026 | $0.81 | $0.844 | $0.81 | $0.844 | +4.03% | 2,394 |
| Jul 20, 2026 | $0.8313 | $0.832 | $0.805 | $0.8113 | -2.41% | 5,961 |
| Jul 17, 2026 | $0.853 | $0.853 | $0.83 | $0.8313 | -2.70% | 5,390 |
| Jul 16, 2026 | $0.846 | $0.8544 | $0.83 | $0.8544 | +2.94% | 10,596 |
| Jul 15, 2026 | $0.8305 | $0.854 | $0.83 | $0.83 | -2.40% | 12,656 |
| Jul 14, 2026 | $0.859 | $0.8881 | $0.8305 | $0.8504 | +2.45% | 9,743 |
| Jul 13, 2026 | $0.85 | $0.85 | $0.83 | $0.8301 | -0.59% | 9,748 |
| Jul 10, 2026 | $0.83 | $0.8706 | $0.8235 | $0.835 | -6.70% | 40,786 |
| Jul 9, 2026 | $0.8814 | $0.9399 | $0.8719 | $0.895 | +6.53% | 762,231 |
| Jul 8, 2026 | $0.86 | $0.885 | $0.8401 | $0.8401 | +0.01% | 10,406 |
| Jul 7, 2026 | $0.86 | $0.9091 | $0.84 | $0.84 | -2.34% | 3,336 |
| Jul 6, 2026 | $0.9053 | $0.9358 | $0.8601 | $0.8601 | +4.70% | 8,068 |
| Jul 2, 2026 | $0.86 | $0.861 | $0.80 | $0.8215 | -3.35% | 55,681 |
| Jul 1, 2026 | $0.85 | $0.85 | $0.85 | $0.85 | +0.58% | 713 |
| Jun 30, 2026 | $0.86 | $0.90 | $0.8451 | $0.8451 | +0.37% | 2,823 |
| Jun 29, 2026 | $0.91 | $0.91 | $0.841 | $0.842 | -1.12% | 17,504 |
| Jun 26, 2026 | $0.92 | $0.95 | $0.8515 | $0.8515 | -9.41% | 47,449 |
| Jun 25, 2026 | $0.947 | $0.965 | $0.90 | $0.94 | 0.00% | 37,849 |
| Jun 24, 2026 | $0.97 | $0.98 | $0.9278 | $0.94 | -3.10% | 69,452 |
| Jun 23, 2026 | $0.995 | $1.00 | $0.96 | $0.9701 | +0.01% | 12,959 |
| Jun 22, 2026 | $0.95 | $0.9999 | $0.9401 | $0.97 | -2.34% | 11,484 |
| Jun 18, 2026 | $1.03 | $1.03 | $0.9565 | $0.9932 | -0.68% | 18,901 |
| Jun 17, 2026 | $0.96 | $1.05 | $0.96 | $1.00 | -0.99% | 12,829 |
| Jun 16, 2026 | $1.03 | $1.03 | $0.97 | $1.01 | +4.12% | 25,521 |
| Jun 15, 2026 | $0.96 | $1.05 | $0.96 | $0.97 | 0.00% | 104,307 |
| Jun 12, 2026 | $1.04 | $1.04 | $0.95 | $0.97 | -4.90% | 70,982 |
| Jun 11, 2026 | $1.01 | $1.05 | $0.9654 | $1.02 | +0.99% | 242,420 |
| Jun 10, 2026 | $0.96 | $1.05 | $0.95 | $1.01 | +4.12% | 143,960 |
| Jun 9, 2026 | $0.95 | $0.97 | $0.9201 | $0.97 | +7.86% | 13,174 |
| Jun 8, 2026 | $0.8957 | $0.99 | $0.8714 | $0.8993 | +3.20% | 104,444 |
| Jun 5, 2026 | $0.9258 | $0.9258 | $0.8714 | $0.8714 | -3.20% | 15,109 |
| Jun 4, 2026 | $0.9002 | $0.9002 | $0.9002 | $0.9002 | -5.24% | 755 |
| Jun 3, 2026 | $0.9503 | $1.00 | $0.95 | $0.95 | -3.71% | 16,124 |
| Jun 2, 2026 | $0.935 | $0.9881 | $0.9001 | $0.9866 | -0.15% | 10,353 |
| Jun 1, 2026 | $0.9096 | $1.00 | $0.9096 | $0.9881 | +9.79% | 12,663 |
| May 29, 2026 | $0.90 | $0.9001 | $0.8999 | $0.90 | +1.87% | 19,928 |
| May 28, 2026 | $0.9015 | $0.9084 | $0.8835 | $0.8835 | -1.56% | 7,632 |
| May 27, 2026 | $0.96 | $0.96 | $0.8975 | $0.8975 | -3.42% | 6,899 |
| May 26, 2026 | $0.90 | $0.9293 | $0.90 | $0.9293 | +3.35% | 12,778 |
| May 22, 2026 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | +0.02% | 139 |
| May 21, 2026 | $0.8982 | $0.90 | $0.8982 | $0.899 | -0.11% | 2,527 |
| May 20, 2026 | $0.92 | $0.9292 | $0.90 | $0.90 | 0.00% | 6,819 |
| May 19, 2026 | $0.90 | $0.91 | $0.89 | $0.90 | +1.11% | 11,503 |
| May 18, 2026 | $0.927 | $0.927 | $0.8901 | $0.8901 | +0.01% | 7,826 |
| May 15, 2026 | $0.9128 | $0.9199 | $0.8833 | $0.89 | +2.30% | 2,271 |
| May 14, 2026 | $0.9501 | $0.96 | $0.8558 | $0.87 | -12.99% | 82,636 |
| May 13, 2026 | $0.9499 | $1.03 | $0.94 | $0.9999 | +9.88% | 125,262 |
| May 12, 2026 | $0.92 | $0.95 | $0.861 | $0.91 | 0.00% | 13,589 |
| May 11, 2026 | $0.9001 | $0.95 | $0.8961 | $0.91 | +1.10% | 11,056 |
| May 8, 2026 | $0.90 | $0.9196 | $0.892 | $0.9001 | -0.65% | 13,305 |
| May 7, 2026 | $0.906 | $0.9176 | $0.906 | $0.906 | -2.05% | 4,250 |
| May 6, 2026 | $0.9001 | $0.95 | $0.9001 | $0.925 | -0.54% | 7,083 |
| May 5, 2026 | $0.925 | $0.95 | $0.925 | $0.93 | 0.00% | 4,687 |
| May 4, 2026 | $0.93 | $0.93 | $0.93 | $0.93 | -2.09% | 713 |
| May 1, 2026 | $0.89 | $0.95 | $0.89 | $0.9499 | +2.25% | 2,595 |
| Apr 30, 2026 | $0.929 | $0.929 | $0.929 | $0.929 | +5.45% | 363 |
| Apr 29, 2026 | $0.89 | $0.89 | $0.88 | $0.881 | +0.11% | 996 |
| Apr 28, 2026 | $0.88 | $0.9047 | $0.88 | $0.88 | +1.14% | 1,762 |
| Apr 27, 2026 | $0.89 | $0.91 | $0.8701 | $0.8701 | -2.24% | 2,428 |
| Apr 24, 2026 | $0.92 | $0.92 | $0.89 | $0.89 | -1.11% | 2,560 |
| Apr 23, 2026 | $0.90 | $0.90 | $0.88 | $0.90 | 0.00% | 12,420 |
| Apr 22, 2026 | $0.9001 | $0.9001 | $0.89 | $0.90 | +3.32% | 1,717 |
| Apr 21, 2026 | $0.89 | $0.9096 | $0.8686 | $0.8711 | -2.06% | 37,125 |
| Apr 20, 2026 | $1.00 | $1.00 | $0.8801 | $0.8894 | -6.38% | 44,151 |
| Apr 17, 2026 | $0.9301 | $0.9966 | $0.90 | $0.95 | +2.15% | 30,241 |
| Apr 16, 2026 | $1.03 | $1.03 | $0.9201 | $0.93 | -6.07% | 42,789 |
| Apr 15, 2026 | $0.9949 | $0.9949 | $0.9901 | $0.9901 | +0.73% | 758 |
| Apr 14, 2026 | $1.01 | $1.02 | $0.92 | $0.9829 | -3.64% | 23,212 |
| Apr 13, 2026 | $1.01 | $1.05 | $1.01 | $1.02 | +0.49% | 73,563 |
| Apr 10, 2026 | $0.94 | $1.02 | $0.94 | $1.02 | +1.51% | 44,719 |
| Apr 9, 2026 | $0.91 | $0.9999 | $0.8901 | $0.9999 | +12.35% | 5,643 |
| Apr 8, 2026 | $0.89 | $0.89 | $0.89 | $0.89 | +1.12% | 395 |
| Apr 7, 2026 | $0.8801 | $0.8801 | $0.8801 | $0.8801 | 0.00% | – |
| Apr 6, 2026 | $0.90 | $0.90 | $0.8801 | $0.8801 | +0.58% | 4,084 |
| Apr 2, 2026 | $0.90 | $0.90 | $0.8693 | $0.875 | -0.62% | 19,186 |
| Apr 1, 2026 | $0.90 | $0.9292 | $0.8801 | $0.8805 | +0.06% | 3,102 |
| Mar 31, 2026 | $0.90 | $0.9292 | $0.88 | $0.88 | 0.00% | 10,447 |
| Mar 30, 2026 | $0.9191 | $0.9292 | $0.88 | $0.88 | -3.30% | 6,887 |
| Mar 27, 2026 | $0.97 | $1.00 | $0.8993 | $0.91 | -4.61% | 25,891 |
| Mar 26, 2026 | $0.94 | $0.97 | $0.94 | $0.954 | -0.62% | 4,966 |
| Mar 25, 2026 | $1.00 | $1.00 | $0.958 | $0.96 | +1.57% | 6,723 |
| Mar 24, 2026 | $0.98 | $1.00 | $0.945 | $0.9452 | -2.06% | 19,316 |
| Mar 23, 2026 | $1.01 | $1.01 | $0.9651 | $0.9651 | -3.49% | 10,793 |
| Mar 20, 2026 | $1.00 | $1.00 | $0.98 | $1.00 | 0.00% | 6,839 |
| Mar 19, 2026 | $1.00 | $1.01 | $0.99 | $1.00 | 0.00% | 33,111 |
| Mar 18, 2026 | $1.00 | $1.01 | $1.00 | $1.00 | -1.59% | 5,805 |
| Mar 17, 2026 | $1.01 | $1.03 | $1.00 | $1.02 | -0.88% | 11,873 |
| Mar 16, 2026 | $1.02 | $1.03 | $1.01 | $1.03 | -0.47% | 14,623 |
| Mar 13, 2026 | $1.05 | $1.05 | $1.02 | $1.03 | -1.90% | 13,722 |
| Mar 12, 2026 | $0.9566 | $1.05 | $0.901 | $1.05 | +2.44% | 117,080 |
| Mar 11, 2026 | $1.07 | $1.08 | $1.03 | $1.03 | -4.21% | 8,513 |
| Mar 10, 2026 | $1.05 | $1.07 | $1.05 | $1.07 | +1.17% | 1,845 |
| Mar 9, 2026 | $1.03 | $1.10 | $1.02 | $1.06 | +4.71% | 10,371 |
| Mar 6, 2026 | $1.07 | $1.08 | $1.01 | $1.01 | 0.00% | 29,659 |
| Mar 5, 2026 | $1.05 | $1.05 | $1.01 | $1.01 | -3.81% | 14,783 |
| Mar 4, 2026 | $1.12 | $1.12 | $1.05 | $1.05 | -0.94% | 3,791 |
| Mar 3, 2026 | $1.08 | $1.14 | $1.05 | $1.06 | +0.19% | 2,182 |
| Mar 2, 2026 | $1.09 | $1.09 | $1.03 | $1.06 | +2.72% | 2,996 |
| Feb 27, 2026 | $1.06 | $1.06 | $1.03 | $1.03 | -5.50% | 1,910 |
| Feb 26, 2026 | $1.06 | $1.10 | $1.06 | $1.09 | +2.81% | 16,703 |
| Feb 25, 2026 | $1.08 | $1.10 | $1.04 | $1.06 | +0.02% | 13,905 |
| Feb 24, 2026 | $1.06 | $1.06 | $1.06 | $1.06 | +1.92% | 656 |
| Feb 23, 2026 | $1.10 | $1.17 | $1.04 | $1.04 | -5.45% | 2,560 |
| Feb 20, 2026 | $1.11 | $1.16 | $1.08 | $1.10 | -0.90% | 7,611 |
| Feb 19, 2026 | $1.17 | $1.17 | $1.08 | $1.11 | -5.13% | 7,666 |
| Feb 18, 2026 | $1.20 | $1.20 | $1.17 | $1.17 | -0.85% | 1,883 |
| Feb 17, 2026 | $1.19 | $1.23 | $1.18 | $1.18 | -0.84% | 7,247 |
| Feb 13, 2026 | $1.20 | $1.22 | $1.19 | $1.19 | -0.83% | 10,832 |
| Feb 12, 2026 | $1.21 | $1.23 | $1.18 | $1.20 | -0.83% | 8,652 |
| Feb 11, 2026 | $1.20 | $1.24 | $1.19 | $1.21 | 0.00% | 5,621 |
| Feb 10, 2026 | $1.21 | $1.22 | $1.17 | $1.21 | 0.00% | 43,313 |
| Feb 9, 2026 | $1.21 | $1.23 | $1.17 | $1.21 | +1.68% | 48,937 |
| Feb 6, 2026 | $1.22 | $1.23 | $1.13 | $1.19 | +4.85% | 44,766 |
| Feb 5, 2026 | $1.10 | $1.15 | $1.09 | $1.14 | +2.25% | 23,948 |
| Feb 4, 2026 | $1.08 | $1.15 | $1.08 | $1.11 | +2.78% | 44,913 |
| Feb 3, 2026 | $1.06 | $1.08 | $1.06 | $1.08 | +0.93% | 4,220 |
| Feb 2, 2026 | $1.06 | $1.07 | $1.04 | $1.07 | +1.90% | 12,413 |
| Jan 30, 2026 | $1.08 | $1.08 | $1.02 | $1.05 | -1.87% | 6,514 |
| Jan 29, 2026 | $1.07 | $1.09 | $1.04 | $1.07 | -0.47% | 22,707 |
| Jan 28, 2026 | $0.98 | $1.09 | $0.98 | $1.08 | +11.98% | 101,004 |
| Jan 27, 2026 | $0.92 | $0.98 | $0.92 | $0.96 | +4.91% | 18,022 |
| Jan 26, 2026 | $0.899 | $0.9151 | $0.899 | $0.9151 | +1.68% | 5,643 |
| Jan 23, 2026 | $0.90 | $0.90 | $0.895 | $0.90 | +2.86% | 18,922 |
| Jan 22, 2026 | $0.865 | $0.875 | $0.84 | $0.875 | +1.74% | 5,851 |
| Jan 21, 2026 | $0.84 | $0.86 | $0.84 | $0.86 | 0.00% | 2,889 |
| Jan 20, 2026 | $0.853 | $0.8697 | $0.8437 | $0.86 | -1.71% | 2,744 |
| Jan 16, 2026 | $0.84 | $0.90 | $0.84 | $0.875 | +0.74% | 5,291 |
| Jan 15, 2026 | $0.89 | $0.8956 | $0.85 | $0.8686 | -8.45% | 70,674 |
| Jan 14, 2026 | $0.9344 | $0.9488 | $0.92 | $0.9488 | +0.94% | 1,827 |
| Jan 13, 2026 | $0.95 | $0.95 | $0.9151 | $0.94 | +0.60% | 3,187 |
| Jan 12, 2026 | $0.9344 | $0.9394 | $0.92 | $0.9344 | -0.44% | 2,993 |
| Jan 9, 2026 | $0.9498 | $0.9498 | $0.92 | $0.9385 | -1.19% | 5,744 |
| Jan 8, 2026 | $0.95 | $0.95 | $0.92 | $0.9498 | +1.21% | 8,096 |
| Jan 7, 2026 | $0.9499 | $0.9499 | $0.92 | $0.9384 | -0.04% | 866 |
| Jan 6, 2026 | $0.9251 | $0.9392 | $0.9152 | $0.9388 | +0.13% | 5,664 |
| Jan 5, 2026 | $0.9797 | $0.9797 | $0.9216 | $0.9376 | -7.17% | 13,637 |
| Jan 2, 2026 | $0.81 | $1.02 | $0.80 | $1.01 | +25.75% | 180,252 |
| Dec 31, 2025 | $0.83 | $0.83 | $0.8032 | $0.8032 | -3.23% | 37,287 |
| Dec 30, 2025 | $0.8405 | $0.8499 | $0.8009 | $0.83 | -1.25% | 39,005 |
| Dec 29, 2025 | $0.87 | $0.87 | $0.8405 | $0.8405 | -3.39% | 23,669 |
| Dec 26, 2025 | $0.875 | $0.875 | $0.86 | $0.87 | +1.16% | 15,941 |
| Dec 24, 2025 | $0.86 | $0.875 | $0.86 | $0.86 | 0.00% | 4,383 |
| Dec 23, 2025 | $0.86 | $0.868 | $0.86 | $0.86 | -1.65% | 3,157 |
| Dec 22, 2025 | $0.8896 | $0.8896 | $0.85 | $0.8744 | +1.99% | 4,361 |
| Dec 19, 2025 | $0.89 | $0.89 | $0.85 | $0.8573 | +0.86% | 8,762 |
| Dec 18, 2025 | $0.8405 | $0.86 | $0.8405 | $0.85 | +0.58% | 8,185 |
| Dec 17, 2025 | $0.8684 | $0.8684 | $0.8451 | $0.8451 | +0.01% | 6,437 |
| Dec 16, 2025 | $0.88 | $0.90 | $0.8401 | $0.845 | -3.98% | 31,934 |
| Dec 15, 2025 | $0.8822 | $0.89 | $0.88 | $0.88 | -3.24% | 20,973 |
| Dec 12, 2025 | $0.8718 | $0.9528 | $0.86 | $0.9095 | +4.77% | 59,931 |
| Dec 11, 2025 | $0.8686 | $0.8718 | $0.868 | $0.8681 | -0.57% | 6,240 |
| Dec 10, 2025 | $0.8919 | $0.8919 | $0.8686 | $0.8731 | -1.21% | 5,315 |
| Dec 9, 2025 | $0.868 | $0.8928 | $0.868 | $0.8838 | -1.69% | 5,691 |
| Dec 8, 2025 | $0.879 | $0.90 | $0.879 | $0.899 | +1.24% | 5,152 |
| Dec 5, 2025 | $0.90 | $0.90 | $0.876 | $0.888 | -1.33% | 1,919 |
| Dec 4, 2025 | $0.90 | $0.90 | $0.876 | $0.90 | 0.00% | 7,549 |
| Dec 3, 2025 | $0.89 | $0.90 | $0.89 | $0.90 | +1.52% | 3,425 |
| Dec 2, 2025 | $0.86 | $0.8865 | $0.86 | $0.8865 | +0.60% | 2,255 |
| Dec 1, 2025 | $0.89 | $0.9094 | $0.881 | $0.8812 | -3.70% | 2,168 |
| Nov 28, 2025 | $0.9151 | $0.9151 | $0.9151 | $0.9151 | -3.16% | 787 |
| Nov 26, 2025 | $0.9255 | $0.98 | $0.9152 | $0.945 | +5.23% | 23,470 |
| Nov 25, 2025 | $0.96 | $0.96 | $0.898 | $0.898 | -1.97% | 5,687 |
| Nov 24, 2025 | $0.9897 | $0.9897 | $0.9151 | $0.916 | -9.31% | 15,850 |
| Nov 21, 2025 | $0.845 | $1.01 | $0.84 | $1.01 | +19.53% | 155,591 |
| Nov 20, 2025 | $0.847 | $0.9063 | $0.845 | $0.845 | -6.10% | 15,102 |
| Nov 19, 2025 | $0.851 | $0.9151 | $0.85 | $0.8999 | +5.86% | 14,310 |
| Nov 18, 2025 | $0.8441 | $0.925 | $0.8441 | $0.8501 | +0.71% | 7,784 |
| Nov 17, 2025 | $0.889 | $0.889 | $0.844 | $0.8441 | +0.13% | 2,847 |
| Nov 14, 2025 | $0.84 | $0.8981 | $0.84 | $0.843 | -1.43% | 5,834 |
| Nov 13, 2025 | $0.8439 | $0.96 | $0.8439 | $0.8552 | -2.82% | 168,465 |
| Nov 12, 2025 | $0.86 | $0.88 | $0.86 | $0.88 | +2.33% | 1,272 |
| Nov 11, 2025 | $0.857 | $0.91 | $0.857 | $0.86 | -1.83% | 9,462 |
| Nov 10, 2025 | $0.88 | $0.911 | $0.8526 | $0.876 | -0.47% | 12,576 |
| Nov 7, 2025 | $0.88 | $0.8951 | $0.8701 | $0.8801 | +0.01% | 13,346 |
| Nov 6, 2025 | $0.87 | $0.88 | $0.8695 | $0.88 | +1.15% | 5,207 |
| Nov 5, 2025 | $0.8405 | $0.8847 | $0.8405 | $0.87 | +3.51% | 3,367 |
| Nov 4, 2025 | $0.84 | $0.9045 | $0.84 | $0.8405 | -3.40% | 25,796 |
| Nov 3, 2025 | $0.8558 | $0.90 | $0.8558 | $0.8701 | – | 18,323 |
Seasonality
CLPS return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 29.0% | 10.8% | -6.9% | -7.7% | -4.2% | 13.7% | -0.4% | 12.7% | -8.0% | -7.9% | -4.9% | -1.6% |
| Months up | 5 of 8 | 3 of 8 | 3 of 8 | 3 of 8 | 2 of 8 | 3 of 9 | 3 of 9 | 5 of 9 | 3 of 9 | 2 of 9 | 4 of 9 | 3 of 8 |
| 2026 | 30.7% | -1.9% | -14.6% | 5.6% | -3.1% | -6.1% | 1.7% | 28.0% | -7.3% | -6.9% | 6.3% | |
| 2025 | 7.7% | -7.9% | -0.9% | -14.8% | -3.1% | -2.1% | -2.8% | 17.3% | -3.8% | -11.8% | 1.7% | -12.2% |
| 2024 | -3.8% | 0.0% | 3.0% | -6.8% | -4.2% | -4.2% | -4.7% | 47.6% | 12.9% | -2.1% | -11.7% | 5.4% |
| 2023 | 32.1% | -8.8% | -17.0% | 1.8% | 15.8% | -10.6% | -11.7% | -3.0% | 2.0% | -11.5% | 40.4% | -11.9% |
| 2022 | -2.0% | 13.0% | 1.4% | -18.6% | 2.2% | -15.9% | -4.5% | 9.6% | -18.1% | -7.6% | -13.1% | 10.5% |
| 2021 | 12.2% | 72.1% | -13.6% | -17.0% | -0.7% | 2.9% | -13.7% | -10.8% | -13.0% | 6.9% | -17.2% | -23.1% |
| 2020 | -38.4% | -20.8% | -16.2% | 0.2% | -8.8% | 15.5% | 17.6% | 41.7% | -23.3% | 11.6% | 6.5% | -7.3% |
| 2019 | 193.6% | 40.9% | 2.8% | -12.1% | -31.7% | -8.4% | -4.4% | -6.1% | 0.2% | -13.0% | -37.8% | 81.8% |
| 2018 | 151.9% | 19.2% | -10.3% | -21.6% | -36.8% | -19.6% | -56.2% |
See a number that looks wrong?