CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
4.690
+0.670 (16.67%)
Apr 6, 2026, 3:58 PM EDT - Market open
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.07 | 4.77 | 4.05 | 4.63 | - | 15.17% | 498,991 |
| Apr 2, 2026 | 3.82 | 4.18 | 3.81 | 4.02 | 4.02 | 2.29% | 85,829 |
| Apr 1, 2026 | 3.96 | 4.16 | 3.85 | 3.93 | 3.93 | 5.08% | 242,614 |
| Mar 31, 2026 | 3.50 | 3.81 | 3.50 | 3.74 | 3.74 | 7.78% | 128,499 |
| Mar 30, 2026 | 3.70 | 3.81 | 3.43 | 3.47 | 3.47 | -3.61% | 180,919 |
| Mar 27, 2026 | 3.77 | 3.94 | 3.57 | 3.60 | 3.60 | -5.26% | 154,066 |
| Mar 26, 2026 | 3.92 | 4.09 | 3.78 | 3.80 | 3.80 | -5.00% | 94,105 |
| Mar 25, 2026 | 4.00 | 4.16 | 3.91 | 4.00 | 4.00 | 2.56% | 84,604 |
| Mar 24, 2026 | 3.78 | 4.06 | 3.78 | 3.90 | 3.90 | 3.17% | 168,936 |
| Mar 23, 2026 | 3.66 | 3.87 | 3.65 | 3.78 | 3.78 | 1.07% | 179,053 |
| Mar 20, 2026 | 3.85 | 3.88 | 3.61 | 3.74 | 3.74 | -3.86% | 140,006 |
| Mar 19, 2026 | 3.78 | 3.95 | 3.63 | 3.89 | 3.89 | 1.57% | 68,514 |
| Mar 18, 2026 | 3.91 | 4.07 | 3.81 | 3.83 | 3.83 | -2.05% | 67,391 |
| Mar 17, 2026 | 3.91 | 4.01 | 3.80 | 3.91 | 3.91 | 3.99% | 168,606 |
| Mar 16, 2026 | 3.78 | 3.96 | 3.75 | 3.76 | 3.76 | -0.53% | 92,913 |
| Mar 13, 2026 | 3.78 | 3.94 | 3.71 | 3.78 | 3.78 | 0.80% | 149,609 |
| Mar 12, 2026 | 4.02 | 4.02 | 3.75 | 3.75 | 3.75 | -6.72% | 141,802 |
| Mar 11, 2026 | 3.93 | 4.10 | 3.91 | 4.02 | 4.02 | 3.08% | 103,348 |
| Mar 10, 2026 | 3.90 | 4.18 | 3.85 | 3.90 | 3.90 | 2.09% | 147,582 |
| Mar 9, 2026 | 3.72 | 3.98 | 3.70 | 3.82 | 3.82 | 0.26% | 94,519 |
| Mar 6, 2026 | 3.87 | 4.09 | 3.76 | 3.81 | 3.81 | -4.27% | 180,588 |
| Mar 5, 2026 | 4.21 | 4.27 | 3.88 | 3.98 | 3.98 | -5.46% | 161,266 |
| Mar 4, 2026 | 4.05 | 4.37 | 4.01 | 4.21 | 4.21 | 6.05% | 335,423 |
| Mar 3, 2026 | 4.35 | 4.50 | 3.92 | 3.97 | 3.97 | -15.89% | 506,586 |
| Mar 2, 2026 | 4.30 | 4.79 | 4.30 | 4.72 | 4.72 | 5.36% | 225,545 |
| Feb 27, 2026 | 4.36 | 4.65 | 4.27 | 4.48 | 4.48 | 0.22% | 113,178 |
| Feb 26, 2026 | 4.52 | 4.54 | 4.18 | 4.47 | 4.47 | - | 216,523 |
| Feb 25, 2026 | 4.31 | 4.53 | 4.19 | 4.47 | 4.47 | 3.71% | 172,254 |
| Feb 24, 2026 | 4.35 | 4.48 | 4.20 | 4.31 | 4.31 | -0.92% | 173,358 |
| Feb 23, 2026 | 4.49 | 4.51 | 4.19 | 4.35 | 4.35 | -3.97% | 124,568 |
| Feb 20, 2026 | 4.73 | 4.81 | 4.46 | 4.53 | 4.53 | -4.23% | 129,592 |
| Feb 19, 2026 | 4.67 | 4.86 | 4.57 | 4.73 | 4.73 | 1.07% | 115,316 |
| Feb 18, 2026 | 4.48 | 5.02 | 4.48 | 4.68 | 4.68 | 4.46% | 163,372 |
| Feb 17, 2026 | 4.63 | 4.65 | 4.32 | 4.48 | 4.48 | -4.68% | 82,943 |
| Feb 13, 2026 | 4.67 | 4.85 | 4.60 | 4.70 | 4.70 | 0.64% | 113,645 |
| Feb 12, 2026 | 4.81 | 4.86 | 4.61 | 4.67 | 4.67 | -3.31% | 95,689 |
| Feb 11, 2026 | 4.98 | 5.20 | 4.67 | 4.83 | 4.83 | -3.21% | 133,475 |
| Feb 10, 2026 | 5.01 | 5.11 | 4.80 | 4.99 | 4.99 | - | 87,357 |
| Feb 9, 2026 | 4.90 | 5.21 | 4.90 | 4.99 | 4.99 | -2.16% | 153,574 |
| Feb 6, 2026 | 4.49 | 5.15 | 4.49 | 5.10 | 5.10 | 15.91% | 348,712 |
| Feb 5, 2026 | 4.61 | 4.78 | 4.36 | 4.40 | 4.40 | -7.37% | 248,137 |
| Feb 4, 2026 | 5.22 | 5.27 | 4.55 | 4.75 | 4.75 | -7.95% | 394,788 |
| Feb 3, 2026 | 5.60 | 5.73 | 5.06 | 5.16 | 5.16 | -6.69% | 431,609 |
| Feb 2, 2026 | 5.28 | 5.58 | 5.14 | 5.53 | 5.53 | 3.56% | 371,188 |
| Jan 30, 2026 | 6.11 | 6.14 | 5.24 | 5.34 | 5.34 | -13.31% | 902,104 |
| Jan 29, 2026 | 6.40 | 6.50 | 5.60 | 6.16 | 6.16 | -3.45% | 1,673,239 |
| Jan 28, 2026 | 6.35 | 6.85 | 5.92 | 6.38 | 6.38 | 13.93% | 1,774,248 |
| Jan 27, 2026 | 5.26 | 5.88 | 5.02 | 5.60 | 5.60 | 7.90% | 491,516 |
| Jan 26, 2026 | 5.54 | 5.70 | 5.11 | 5.19 | 5.19 | -6.32% | 374,048 |
| Jan 23, 2026 | 5.60 | 5.97 | 5.40 | 5.54 | 5.54 | -1.95% | 218,527 |