CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.240
-0.020 (-0.61%)
At close: Dec 3, 2025, 4:00 PM EST
3.250
+0.010 (0.30%)
After-hours: Dec 3, 2025, 4:49 PM EST
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.26 | 3.28 | 3.18 | 3.25 | - | -0.46% | 46,194 |
| Dec 2, 2025 | 3.17 | 3.36 | 3.16 | 3.26 | 3.26 | 3.49% | 141,938 |
| Dec 1, 2025 | 3.39 | 3.42 | 3.15 | 3.15 | 3.15 | -8.43% | 114,845 |
| Nov 28, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 2.38% | 16,061 |
| Nov 26, 2025 | 3.27 | 3.42 | 3.27 | 3.36 | 3.36 | 1.82% | 56,924 |
| Nov 25, 2025 | 3.30 | 3.38 | 3.25 | 3.30 | 3.30 | -0.60% | 51,001 |
| Nov 24, 2025 | 3.17 | 3.32 | 3.16 | 3.32 | 3.32 | 4.73% | 112,888 |
| Nov 21, 2025 | 3.07 | 3.27 | 3.03 | 3.17 | 3.17 | 2.59% | 60,555 |
| Nov 20, 2025 | 3.17 | 3.35 | 3.03 | 3.09 | 3.09 | -2.22% | 456,840 |
| Nov 19, 2025 | 3.22 | 3.37 | 3.12 | 3.16 | 3.16 | -2.17% | 100,099 |
| Nov 18, 2025 | 3.31 | 3.35 | 3.23 | 3.23 | 3.23 | -4.15% | 100,387 |
| Nov 17, 2025 | 3.44 | 3.58 | 3.30 | 3.37 | 3.37 | -2.32% | 118,585 |
| Nov 14, 2025 | 3.32 | 3.50 | 3.28 | 3.45 | 3.45 | 1.47% | 157,176 |
| Nov 13, 2025 | 3.53 | 3.62 | 3.39 | 3.40 | 3.40 | 3.03% | 243,371 |
| Nov 12, 2025 | 3.39 | 3.67 | 3.29 | 3.30 | 3.30 | -2.94% | 60,785 |
| Nov 11, 2025 | 3.42 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 39,837 |
| Nov 10, 2025 | 3.35 | 3.57 | 3.35 | 3.43 | 3.43 | 3.31% | 125,623 |
| Nov 7, 2025 | 3.20 | 3.38 | 3.03 | 3.32 | 3.32 | 1.22% | 362,293 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.27 | 3.28 | 3.28 | -7.34% | 266,521 |
| Nov 5, 2025 | 3.52 | 3.69 | 3.46 | 3.54 | 3.54 | 0.57% | 269,852 |
| Nov 4, 2025 | 3.46 | 3.64 | 3.33 | 3.52 | 3.52 | 0.86% | 260,379 |
| Nov 3, 2025 | 3.96 | 3.96 | 3.48 | 3.49 | 3.49 | -12.09% | 683,538 |
| Oct 31, 2025 | 4.27 | 4.28 | 3.96 | 3.97 | 3.97 | -7.89% | 218,268 |
| Oct 30, 2025 | 3.76 | 4.60 | 3.75 | 4.31 | 4.31 | -1.82% | 766,661 |
| Oct 29, 2025 | 4.09 | 4.40 | 4.02 | 4.39 | 4.39 | 9.20% | 1,800,852 |
| Oct 28, 2025 | 3.93 | 4.05 | 3.70 | 4.02 | 4.02 | 5.51% | 6,829,212 |
| Oct 27, 2025 | 4.00 | 4.06 | 3.77 | 3.81 | 3.81 | -4.27% | 140,896 |
| Oct 24, 2025 | 3.80 | 4.07 | 3.73 | 3.98 | 3.98 | 5.85% | 184,570 |
| Oct 23, 2025 | 3.80 | 3.89 | 3.73 | 3.76 | 3.76 | -1.31% | 133,264 |
| Oct 22, 2025 | 3.93 | 4.01 | 3.61 | 3.81 | 3.81 | -4.75% | 166,326 |
| Oct 21, 2025 | 4.02 | 4.10 | 3.88 | 4.00 | 4.00 | -0.50% | 114,106 |
| Oct 20, 2025 | 3.87 | 4.09 | 3.82 | 4.02 | 4.02 | 8.65% | 108,316 |
| Oct 17, 2025 | 3.96 | 4.00 | 3.61 | 3.70 | 3.70 | -7.50% | 372,613 |
| Oct 16, 2025 | 4.27 | 4.43 | 3.96 | 4.00 | 4.00 | -9.09% | 326,638 |
| Oct 15, 2025 | 4.78 | 4.79 | 4.25 | 4.40 | 4.40 | -6.18% | 415,976 |
| Oct 14, 2025 | 4.66 | 4.79 | 4.34 | 4.69 | 4.69 | 1.52% | 535,736 |
| Oct 13, 2025 | 4.61 | 4.89 | 4.45 | 4.62 | 4.62 | 3.12% | 648,339 |
| Oct 10, 2025 | 4.15 | 4.55 | 4.13 | 4.48 | 4.48 | 12.56% | 888,496 |
| Oct 9, 2025 | 3.57 | 4.08 | 3.56 | 3.98 | 3.98 | 12.43% | 489,131 |
| Oct 8, 2025 | 3.35 | 3.77 | 3.35 | 3.54 | 3.54 | 7.60% | 372,388 |
| Oct 7, 2025 | 3.40 | 3.44 | 3.17 | 3.29 | 3.29 | -12.50% | 757,569 |
| Oct 6, 2025 | 3.55 | 3.96 | 3.46 | 3.76 | 3.76 | 10.26% | 473,909 |
| Oct 3, 2025 | 3.63 | 3.75 | 3.34 | 3.41 | 3.41 | -6.32% | 294,067 |
| Oct 2, 2025 | 3.55 | 3.71 | 3.52 | 3.64 | 3.64 | 1.96% | 95,918 |
| Oct 1, 2025 | 3.52 | 3.65 | 3.48 | 3.57 | 3.57 | - | 77,758 |
| Sep 30, 2025 | 3.60 | 3.67 | 3.40 | 3.57 | 3.57 | -1.38% | 171,578 |
| Sep 29, 2025 | 3.68 | 3.88 | 3.52 | 3.62 | 3.62 | -3.72% | 254,785 |
| Sep 26, 2025 | 3.92 | 3.98 | 3.71 | 3.76 | 3.76 | -3.59% | 115,674 |
| Sep 25, 2025 | 3.98 | 3.99 | 3.66 | 3.90 | 3.90 | -3.94% | 140,636 |
| Sep 24, 2025 | 3.53 | 4.08 | 3.50 | 4.06 | 4.06 | 10.48% | 366,669 |