CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
2.760
-0.060 (-2.13%)
At close: Jun 6, 2025, 4:00 PM
2.770
+0.010 (0.36%)
After-hours: Jun 6, 2025, 6:19 PM EDT

CPS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20252.872.962.722.762.76-2.13%122,682
Jun 5, 20252.642.972.642.822.825.22%103,677
Jun 4, 20252.752.802.612.682.68-2.55%131,409
Jun 3, 20252.812.852.702.752.75-2.48%90,881
Jun 2, 20252.842.982.742.822.82-1.05%145,317
May 30, 20253.063.062.822.852.85-6.86%167,526
May 29, 20252.883.182.743.063.066.62%402,332
May 28, 20253.003.002.822.872.87-4.33%280,541
May 27, 20252.933.002.553.003.002.74%542,270
May 23, 20252.632.932.362.922.9217.27%863,035
May 22, 20252.402.542.242.492.495.73%371,173
May 21, 20252.152.442.092.362.3611.08%540,129
May 20, 20252.122.152.002.122.121.44%96,024
May 19, 20251.882.121.882.092.0911.17%87,573
May 16, 20251.871.921.851.881.88-0.53%27,400
May 15, 20251.751.891.751.891.895.59%11,809
May 14, 20251.881.881.761.791.79-4.79%19,811
May 13, 20251.811.881.731.881.881.90%24,718
May 12, 20251.971.971.771.851.85-1.86%35,130
May 9, 20251.811.941.811.881.883.30%30,351
May 8, 20251.691.891.651.821.825.81%50,745
May 7, 20251.721.721.631.721.72-0.58%28,210
May 6, 20251.721.741.631.731.730.58%19,736
May 5, 20251.601.751.601.721.727.50%17,511
May 2, 20251.651.711.601.601.60-4.76%15,030
May 1, 20251.611.771.611.681.688.39%35,812
Apr 30, 20251.511.661.511.551.550.65%16,594
Apr 29, 20251.711.741.521.541.54-11.49%70,848
Apr 28, 20251.501.771.501.741.7414.47%88,702
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