CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
1.860
-0.030 (-1.59%)
May 16, 2025, 9:39 AM - Market open
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 0.66% | 32,547 |
| Mar 25, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -2.40% | 7,053 |
| Mar 24, 2025 | 1.81 | 1.86 | 1.70 | 1.71 | 1.71 | -3.93% | 26,870 |
| Mar 21, 2025 | 1.66 | 1.82 | 1.65 | 1.78 | 1.78 | 7.23% | 49,610 |
| Mar 20, 2025 | 1.64 | 1.74 | 1.60 | 1.66 | 1.66 | 1.84% | 45,029 |
| Mar 19, 2025 | 1.54 | 1.65 | 1.52 | 1.63 | 1.63 | 6.54% | 70,015 |
| Mar 18, 2025 | 1.50 | 1.60 | 1.48 | 1.53 | 1.53 | 0.66% | 24,447 |
| Mar 17, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | - | 28,608 |
| Mar 14, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -4.22% | 21,348 |
| Mar 13, 2025 | 1.54 | 1.59 | 1.46 | 1.59 | 1.59 | 4.41% | 87,689 |
| Mar 12, 2025 | 1.58 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 16,308 |
| Mar 11, 2025 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 46,588 |
| Mar 10, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 18,100 |
| Mar 7, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -3.45% | 31,383 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.42 | 1.60 | 1.60 | 8.50% | 172,720 |