CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
2.760
-0.060 (-2.13%)
At close: Jun 6, 2025, 4:00 PM
2.770
+0.010 (0.36%)
After-hours: Jun 6, 2025, 6:19 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 17,491 |
| Apr 14, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | -1.99% | 17,320 |
| Apr 11, 2025 | 1.51 | 1.53 | 1.46 | 1.51 | 1.51 | 2.72% | 8,877 |
| Apr 10, 2025 | 1.53 | 1.55 | 1.46 | 1.47 | 1.47 | -2.00% | 17,902 |
| Apr 9, 2025 | 1.55 | 1.56 | 1.46 | 1.50 | 1.50 | -0.66% | 18,107 |
| Apr 8, 2025 | 1.48 | 1.57 | 1.48 | 1.51 | 1.51 | 3.42% | 26,759 |
| Apr 7, 2025 | 1.41 | 1.51 | 1.40 | 1.46 | 1.46 | -2.01% | 14,232 |
| Apr 4, 2025 | 1.49 | 1.51 | 1.44 | 1.49 | 1.49 | -2.61% | 51,517 |
| Apr 3, 2025 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -3.77% | 11,273 |
| Apr 2, 2025 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | 2.58% | 5,230 |
| Apr 1, 2025 | 1.59 | 1.62 | 1.55 | 1.55 | 1.55 | -2.52% | 13,015 |
| Mar 31, 2025 | 1.60 | 1.61 | 1.54 | 1.59 | 1.59 | -0.63% | 28,395 |
| Mar 28, 2025 | 1.62 | 1.67 | 1.60 | 1.60 | 1.60 | - | 46,722 |
| Mar 27, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -4.76% | 38,831 |