CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
2.800
-0.060 (-2.10%)
At close: Jun 27, 2025, 4:00 PM
2.750
-0.050 (-1.79%)
After-hours: Jun 27, 2025, 5:40 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.84 | 2.89 | 2.74 | 2.80 | 2.80 | -2.10% | 60,623 |
| Jun 26, 2025 | 2.87 | 3.07 | 2.65 | 2.86 | 2.86 | -1.04% | 89,904 |
| Jun 25, 2025 | 3.02 | 3.05 | 2.81 | 2.89 | 2.89 | -4.62% | 68,453 |
| Jun 24, 2025 | 3.08 | 3.09 | 2.91 | 3.03 | 3.03 | -0.33% | 160,496 |
| Jun 23, 2025 | 2.99 | 3.15 | 2.81 | 3.04 | 3.04 | 1.67% | 249,983 |
| Jun 20, 2025 | 2.64 | 3.00 | 2.56 | 2.99 | 2.99 | 14.12% | 510,294 |
| Jun 18, 2025 | 2.49 | 2.65 | 2.41 | 2.62 | 2.62 | 4.80% | 131,601 |
| Jun 17, 2025 | 2.60 | 2.75 | 2.38 | 2.50 | 2.50 | -3.47% | 106,636 |
| Jun 16, 2025 | 2.59 | 2.66 | 2.51 | 2.59 | 2.59 | -0.38% | 84,801 |
| Jun 13, 2025 | 2.64 | 2.70 | 2.58 | 2.60 | 2.60 | -1.52% | 72,178 |
| Jun 12, 2025 | 2.70 | 2.79 | 2.63 | 2.64 | 2.64 | -2.58% | 28,071 |
| Jun 11, 2025 | 2.61 | 2.73 | 2.58 | 2.71 | 2.71 | 5.04% | 65,892 |
| Jun 10, 2025 | 2.74 | 2.77 | 2.58 | 2.58 | 2.58 | -6.18% | 90,484 |
| Jun 9, 2025 | 2.76 | 2.85 | 2.70 | 2.75 | 2.75 | -0.36% | 58,652 |
| Jun 6, 2025 | 2.87 | 2.96 | 2.72 | 2.76 | 2.76 | -2.13% | 122,682 |
| Jun 5, 2025 | 2.64 | 2.97 | 2.64 | 2.82 | 2.82 | 5.22% | 103,677 |
| Jun 4, 2025 | 2.75 | 2.80 | 2.61 | 2.68 | 2.68 | -2.55% | 131,409 |
| Jun 3, 2025 | 2.81 | 2.85 | 2.70 | 2.75 | 2.75 | -2.48% | 90,881 |
| Jun 2, 2025 | 2.84 | 2.98 | 2.74 | 2.82 | 2.82 | -1.05% | 145,317 |
| May 30, 2025 | 3.06 | 3.06 | 2.82 | 2.85 | 2.85 | -6.86% | 167,526 |
| May 29, 2025 | 2.88 | 3.18 | 2.74 | 3.06 | 3.06 | 6.62% | 402,332 |
| May 28, 2025 | 3.00 | 3.00 | 2.82 | 2.87 | 2.87 | -4.33% | 280,541 |
| May 27, 2025 | 2.93 | 3.00 | 2.55 | 3.00 | 3.00 | 2.74% | 542,270 |
| May 23, 2025 | 2.63 | 2.93 | 2.36 | 2.92 | 2.92 | 17.27% | 863,035 |
| May 22, 2025 | 2.40 | 2.54 | 2.24 | 2.49 | 2.49 | 5.73% | 371,173 |
| May 21, 2025 | 2.15 | 2.44 | 2.09 | 2.36 | 2.36 | 11.08% | 540,129 |
| May 20, 2025 | 2.12 | 2.15 | 2.00 | 2.12 | 2.12 | 1.44% | 96,024 |
| May 19, 2025 | 1.88 | 2.12 | 1.88 | 2.09 | 2.09 | 11.17% | 87,573 |
| May 16, 2025 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | -0.53% | 27,400 |
| May 15, 2025 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 5.59% | 11,809 |
| May 14, 2025 | 1.88 | 1.88 | 1.76 | 1.79 | 1.79 | -4.79% | 19,811 |
| May 13, 2025 | 1.81 | 1.88 | 1.73 | 1.88 | 1.88 | 1.90% | 24,718 |
| May 12, 2025 | 1.97 | 1.97 | 1.77 | 1.85 | 1.85 | -1.86% | 35,130 |
| May 9, 2025 | 1.81 | 1.94 | 1.81 | 1.88 | 1.88 | 3.30% | 30,351 |
| May 8, 2025 | 1.69 | 1.89 | 1.65 | 1.82 | 1.82 | 5.81% | 50,745 |
| May 7, 2025 | 1.72 | 1.72 | 1.63 | 1.72 | 1.72 | -0.58% | 28,210 |
| May 6, 2025 | 1.72 | 1.74 | 1.63 | 1.73 | 1.73 | 0.58% | 19,736 |
| May 5, 2025 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | 7.50% | 17,511 |
| May 2, 2025 | 1.65 | 1.71 | 1.60 | 1.60 | 1.60 | -4.76% | 15,030 |
| May 1, 2025 | 1.61 | 1.77 | 1.61 | 1.68 | 1.68 | 8.39% | 35,812 |
| Apr 30, 2025 | 1.51 | 1.66 | 1.51 | 1.55 | 1.55 | 0.65% | 16,594 |
| Apr 29, 2025 | 1.71 | 1.74 | 1.52 | 1.54 | 1.54 | -11.49% | 70,848 |
| Apr 28, 2025 | 1.50 | 1.77 | 1.50 | 1.74 | 1.74 | 14.47% | 88,702 |
| Apr 25, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | - | 31,130 |
| Apr 24, 2025 | 1.48 | 1.54 | 1.48 | 1.52 | 1.52 | 2.01% | 12,921 |
| Apr 23, 2025 | 1.49 | 1.55 | 1.49 | 1.49 | 1.49 | 0.68% | 15,747 |
| Apr 22, 2025 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 9,987 |
| Apr 21, 2025 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -1.35% | 7,403 |
| Apr 17, 2025 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 11,130 |
| Apr 16, 2025 | 1.48 | 1.50 | 1.45 | 1.46 | 1.46 | -3.95% | 3,698 |