CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
4.650
-0.510 (-9.88%)
Feb 4, 2026, 2:13 PM EST - Market open
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.22 | 5.27 | 4.70 | 4.70 | - | -8.91% | 222,508 |
| Feb 3, 2026 | 5.60 | 5.73 | 5.06 | 5.16 | 5.16 | -6.69% | 430,341 |
| Feb 2, 2026 | 5.28 | 5.58 | 5.14 | 5.53 | 5.53 | 3.56% | 368,791 |
| Jan 30, 2026 | 6.11 | 6.14 | 5.24 | 5.34 | 5.34 | -13.31% | 892,782 |
| Jan 29, 2026 | 6.40 | 6.50 | 5.60 | 6.16 | 6.16 | -3.45% | 1,663,594 |
| Jan 28, 2026 | 6.35 | 6.85 | 5.92 | 6.38 | 6.38 | 13.93% | 1,752,283 |
| Jan 27, 2026 | 5.26 | 5.88 | 5.02 | 5.60 | 5.60 | 7.90% | 466,575 |
| Jan 26, 2026 | 5.54 | 5.70 | 5.11 | 5.19 | 5.19 | -6.32% | 341,266 |
| Jan 23, 2026 | 5.60 | 5.97 | 5.40 | 5.54 | 5.54 | -1.95% | 218,092 |
| Jan 22, 2026 | 5.91 | 5.98 | 5.47 | 5.65 | 5.65 | -4.40% | 398,940 |
| Jan 21, 2026 | 5.43 | 6.06 | 5.21 | 5.91 | 5.91 | 10.26% | 764,673 |
| Jan 20, 2026 | 5.43 | 5.64 | 5.13 | 5.36 | 5.36 | -1.29% | 565,015 |
| Jan 16, 2026 | 4.91 | 5.49 | 4.70 | 5.43 | 5.43 | 12.89% | 996,761 |
| Jan 15, 2026 | 4.54 | 5.23 | 4.44 | 4.81 | 4.81 | 6.18% | 844,126 |
| Jan 14, 2026 | 4.71 | 4.73 | 4.30 | 4.53 | 4.53 | -4.03% | 289,997 |
| Jan 13, 2026 | 4.46 | 4.94 | 4.32 | 4.72 | 4.72 | 5.36% | 400,193 |
| Jan 12, 2026 | 3.81 | 4.75 | 3.78 | 4.48 | 4.48 | 19.15% | 942,706 |
| Jan 9, 2026 | 3.60 | 3.86 | 3.60 | 3.76 | 3.76 | 3.87% | 179,086 |
| Jan 8, 2026 | 3.20 | 3.73 | 3.11 | 3.62 | 3.62 | 14.56% | 510,556 |
| Jan 7, 2026 | 3.19 | 3.20 | 3.10 | 3.16 | 3.16 | -0.94% | 58,321 |
| Jan 6, 2026 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.31% | 107,549 |
| Jan 5, 2026 | 3.21 | 3.24 | 3.12 | 3.20 | 3.20 | - | 110,118 |
| Jan 2, 2026 | 3.10 | 3.21 | 3.09 | 3.20 | 3.20 | 3.56% | 82,148 |
| Dec 31, 2025 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | -1.28% | 94,228 |
| Dec 30, 2025 | 3.12 | 3.17 | 3.07 | 3.13 | 3.13 | - | 85,080 |
| Dec 29, 2025 | 3.14 | 3.20 | 3.13 | 3.13 | 3.13 | -2.49% | 98,531 |
| Dec 26, 2025 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 52,825 |
| Dec 24, 2025 | 3.15 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 32,670 |
| Dec 23, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | 58,349 |
| Dec 22, 2025 | 3.24 | 3.35 | 3.16 | 3.18 | 3.18 | -1.55% | 108,592 |
| Dec 19, 2025 | 3.15 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 69,613 |
| Dec 18, 2025 | 3.06 | 3.17 | 3.04 | 3.17 | 3.17 | 4.28% | 36,683 |
| Dec 17, 2025 | 3.24 | 3.28 | 3.04 | 3.04 | 3.04 | -6.46% | 155,672 |
| Dec 16, 2025 | 3.27 | 3.40 | 3.21 | 3.25 | 3.25 | -1.52% | 115,893 |
| Dec 15, 2025 | 3.39 | 3.45 | 3.26 | 3.30 | 3.30 | -2.94% | 40,948 |
| Dec 12, 2025 | 3.62 | 3.62 | 3.38 | 3.40 | 3.40 | -6.08% | 79,436 |
| Dec 11, 2025 | 3.44 | 3.67 | 3.35 | 3.62 | 3.62 | 4.62% | 76,207 |
| Dec 10, 2025 | 3.61 | 3.61 | 3.45 | 3.46 | 3.46 | -3.08% | 109,781 |
| Dec 9, 2025 | 3.39 | 3.66 | 3.39 | 3.57 | 3.57 | 5.62% | 144,969 |
| Dec 8, 2025 | 3.29 | 3.45 | 3.29 | 3.38 | 3.38 | 2.74% | 76,615 |
| Dec 5, 2025 | 3.37 | 3.40 | 3.26 | 3.29 | 3.29 | -2.66% | 62,251 |
| Dec 4, 2025 | 3.24 | 3.44 | 3.22 | 3.38 | 3.38 | 4.32% | 126,872 |
| Dec 3, 2025 | 3.26 | 3.29 | 3.18 | 3.24 | 3.24 | -0.61% | 66,917 |
| 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 |