CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
1.520
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CPS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.501.531.481.521.52-31,130
Apr 24, 20251.481.541.481.521.522.01%12,921
Apr 23, 20251.491.551.491.491.490.68%15,747
Apr 22, 20251.491.491.461.481.481.37%9,987
Apr 21, 20251.481.481.431.461.46-1.35%7,403
Apr 17, 20251.461.481.441.481.481.37%11,130
Apr 16, 20251.481.501.451.461.46-3.95%3,698
Apr 15, 20251.471.531.461.521.522.70%17,491
Apr 14, 20251.481.511.451.481.48-1.99%17,320
Apr 11, 20251.511.531.461.511.512.72%8,877
Apr 10, 20251.531.551.461.471.47-2.00%17,902
Apr 9, 20251.551.561.461.501.50-0.66%18,107
Apr 8, 20251.481.571.481.511.513.42%26,759
Apr 7, 20251.411.511.401.461.46-2.01%14,232
Apr 4, 20251.491.511.441.491.49-2.61%51,517
Apr 3, 20251.541.581.521.531.53-3.77%11,273
Apr 2, 20251.611.641.591.591.592.58%5,230
Apr 1, 20251.591.621.551.551.55-2.52%13,015
Mar 31, 20251.601.611.541.591.59-0.63%28,395
Mar 28, 20251.621.671.601.601.60-46,722
Mar 27, 20251.631.651.601.601.60-4.76%38,831
Mar 26, 20251.611.731.611.681.680.66%32,547
Mar 25, 20251.681.721.661.671.67-2.40%7,053
Mar 24, 20251.811.861.701.711.71-3.93%26,870
Mar 21, 20251.661.821.651.781.787.23%49,610
Mar 20, 20251.641.741.601.661.661.84%45,029
Mar 19, 20251.541.651.521.631.636.54%70,015
Mar 18, 20251.501.601.481.531.530.66%24,447
Mar 17, 20251.501.601.481.521.52-28,608
Mar 14, 20251.551.581.501.521.52-4.22%21,348
Mar 13, 20251.541.591.461.591.594.41%87,689
Mar 12, 20251.581.601.511.521.52-3.18%16,308
Mar 11, 20251.501.601.501.571.573.97%46,588
Mar 10, 20251.511.551.501.511.51-1.95%18,100
Mar 7, 20251.551.561.511.541.54-3.45%31,383
Mar 6, 20251.601.621.421.601.608.50%172,720
Mar 5, 20251.511.541.461.471.47-2.91%420,180
Mar 4, 20251.531.561.451.511.51-1.05%68,183
Mar 3, 20251.581.601.531.531.53-3.77%19,613
Feb 28, 20251.531.591.441.591.593.92%80,824
Feb 27, 20251.551.571.511.531.53-1.92%42,190
Feb 26, 20251.551.591.511.561.56-1.27%16,141
Feb 25, 20251.511.591.481.581.583.27%46,951
Feb 24, 20251.621.631.511.531.53-4.97%60,555
Feb 21, 20251.711.741.611.611.61-5.85%24,650
Feb 20, 20251.711.771.651.711.71-0.58%21,630
Feb 19, 20251.751.811.701.721.72-2.27%35,210
Feb 18, 20251.881.881.721.761.76-8.33%88,373
Feb 14, 20251.981.991.871.921.92-3.52%54,704
Feb 13, 20252.072.091.891.991.990.25%123,441