CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
4.940
+0.410 (9.05%)
Jan 15, 2026, 11:18 AM EST - Market open
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 4.54 | 4.94 | 4.44 | 4.94 | - | 9.05% | 178,908 |
| 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 |
| Nov 20, 2025 | 3.17 | 3.35 | 3.03 | 3.09 | 3.09 | -2.22% | 456,840 |
| Nov 19, 2025 | 3.22 | 3.37 | 3.12 | 3.16 | 3.16 | -2.17% | 100,099 |
| Nov 18, 2025 | 3.31 | 3.35 | 3.23 | 3.23 | 3.23 | -4.15% | 100,387 |
| Nov 17, 2025 | 3.44 | 3.58 | 3.30 | 3.37 | 3.37 | -2.32% | 118,585 |
| Nov 14, 2025 | 3.32 | 3.50 | 3.28 | 3.45 | 3.45 | 1.47% | 157,176 |
| Nov 13, 2025 | 3.53 | 3.62 | 3.39 | 3.40 | 3.40 | 3.03% | 243,371 |
| Nov 12, 2025 | 3.39 | 3.67 | 3.29 | 3.30 | 3.30 | -2.94% | 60,785 |
| Nov 11, 2025 | 3.42 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 39,837 |
| Nov 10, 2025 | 3.35 | 3.57 | 3.35 | 3.43 | 3.43 | 3.31% | 125,623 |
| Nov 7, 2025 | 3.20 | 3.38 | 3.03 | 3.32 | 3.32 | 1.22% | 362,293 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.27 | 3.28 | 3.28 | -7.34% | 266,521 |
| Nov 5, 2025 | 3.52 | 3.69 | 3.46 | 3.54 | 3.54 | 0.57% | 269,852 |
| Nov 4, 2025 | 3.46 | 3.64 | 3.33 | 3.52 | 3.52 | 0.86% | 260,379 |