CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
4.020
+0.320 (8.65%)
At close: Oct 20, 2025, 4:00 PM EDT
4.020
0.00 (0.00%)
After-hours: Oct 20, 2025, 4:00 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.87 | 4.09 | 3.82 | 3.97 | - | 7.30% | 91,625 |
| Oct 17, 2025 | 3.96 | 4.00 | 3.61 | 3.70 | 3.70 | -7.50% | 372,613 |
| Oct 16, 2025 | 4.27 | 4.43 | 3.96 | 4.00 | 4.00 | -9.09% | 326,638 |
| Oct 15, 2025 | 4.78 | 4.79 | 4.25 | 4.40 | 4.40 | -6.18% | 415,976 |
| Oct 14, 2025 | 4.66 | 4.79 | 4.34 | 4.69 | 4.69 | 1.52% | 535,736 |
| Oct 13, 2025 | 4.61 | 4.89 | 4.45 | 4.62 | 4.62 | 3.12% | 648,339 |
| Oct 10, 2025 | 4.15 | 4.55 | 4.13 | 4.48 | 4.48 | 12.56% | 888,496 |
| Oct 9, 2025 | 3.57 | 4.08 | 3.56 | 3.98 | 3.98 | 12.43% | 489,131 |
| Oct 8, 2025 | 3.35 | 3.77 | 3.35 | 3.54 | 3.54 | 7.60% | 372,388 |
| Oct 7, 2025 | 3.40 | 3.44 | 3.17 | 3.29 | 3.29 | -12.50% | 757,569 |
| Oct 6, 2025 | 3.55 | 3.96 | 3.46 | 3.76 | 3.76 | 10.26% | 473,909 |
| Oct 3, 2025 | 3.63 | 3.75 | 3.34 | 3.41 | 3.41 | -6.32% | 294,067 |
| Oct 2, 2025 | 3.55 | 3.71 | 3.52 | 3.64 | 3.64 | 1.96% | 95,918 |
| Oct 1, 2025 | 3.52 | 3.65 | 3.48 | 3.57 | 3.57 | - | 77,758 |
| Sep 30, 2025 | 3.60 | 3.67 | 3.40 | 3.57 | 3.57 | -1.38% | 171,578 |
| Sep 29, 2025 | 3.68 | 3.88 | 3.52 | 3.62 | 3.62 | -3.72% | 254,785 |
| Sep 26, 2025 | 3.92 | 3.98 | 3.71 | 3.76 | 3.76 | -3.59% | 115,674 |
| Sep 25, 2025 | 3.98 | 3.99 | 3.66 | 3.90 | 3.90 | -3.94% | 140,636 |
| Sep 24, 2025 | 3.53 | 4.08 | 3.50 | 4.06 | 4.06 | 10.48% | 366,669 |
| Sep 23, 2025 | 4.00 | 4.33 | 3.66 | 3.68 | 3.68 | 0.68% | 1,121,083 |
| Sep 22, 2025 | 3.39 | 3.70 | 3.34 | 3.65 | 3.65 | 5.80% | 2,873,256 |
| Sep 19, 2025 | 3.32 | 3.53 | 3.32 | 3.45 | 3.45 | 2.99% | 118,611 |
| Sep 18, 2025 | 3.33 | 3.47 | 3.29 | 3.35 | 3.35 | 2.45% | 73,661 |
| Sep 17, 2025 | 3.33 | 3.43 | 3.25 | 3.27 | 3.27 | -2.10% | 44,733 |
| Sep 16, 2025 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | -1.47% | 60,184 |
| Sep 15, 2025 | 3.50 | 3.51 | 3.27 | 3.39 | 3.39 | -3.97% | 87,709 |
| Sep 12, 2025 | 3.35 | 3.63 | 3.33 | 3.53 | 3.53 | 5.37% | 122,007 |
| Sep 11, 2025 | 3.47 | 3.48 | 3.31 | 3.35 | 3.35 | -1.47% | 64,696 |
| Sep 10, 2025 | 3.42 | 3.50 | 3.37 | 3.40 | 3.40 | -1.73% | 83,067 |
| Sep 9, 2025 | 3.32 | 3.54 | 3.26 | 3.46 | 3.46 | 4.22% | 64,600 |
| Sep 8, 2025 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | -1.19% | 38,554 |
| Sep 5, 2025 | 3.40 | 3.45 | 3.21 | 3.36 | 3.36 | -1.18% | 55,844 |
| Sep 4, 2025 | 3.47 | 3.52 | 3.17 | 3.40 | 3.40 | -2.02% | 86,691 |
| Sep 3, 2025 | 3.51 | 3.63 | 3.38 | 3.47 | 3.47 | -1.42% | 102,941 |
| Sep 2, 2025 | 3.33 | 3.66 | 3.25 | 3.52 | 3.52 | 2.03% | 184,128 |
| Aug 29, 2025 | 3.42 | 3.50 | 3.34 | 3.45 | 3.45 | - | 56,786 |
| Aug 28, 2025 | 3.37 | 3.54 | 3.37 | 3.45 | 3.45 | 1.47% | 67,736 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.37 | 3.40 | 3.40 | -6.34% | 139,561 |
| Aug 26, 2025 | 3.58 | 3.72 | 3.51 | 3.63 | 3.63 | 1.97% | 153,975 |
| Aug 25, 2025 | 3.18 | 3.67 | 3.18 | 3.56 | 3.56 | 13.74% | 261,576 |
| Aug 22, 2025 | 3.23 | 3.41 | 3.13 | 3.13 | 3.13 | -2.49% | 49,172 |
| Aug 21, 2025 | 3.04 | 3.27 | 3.04 | 3.21 | 3.21 | 3.55% | 31,408 |
| Aug 20, 2025 | 3.26 | 3.26 | 2.87 | 3.10 | 3.10 | -4.62% | 147,472 |
| Aug 19, 2025 | 3.34 | 3.37 | 3.25 | 3.25 | 3.25 | -0.31% | 54,738 |
| Aug 18, 2025 | 3.15 | 3.33 | 3.15 | 3.26 | 3.26 | 2.19% | 63,934 |
| Aug 15, 2025 | 3.30 | 3.35 | 3.12 | 3.19 | 3.19 | -3.33% | 44,208 |
| Aug 14, 2025 | 3.26 | 3.45 | 3.14 | 3.30 | 3.30 | 1.85% | 58,193 |
| Aug 13, 2025 | 3.50 | 3.55 | 3.14 | 3.24 | 3.24 | -6.09% | 135,108 |
| Aug 12, 2025 | 3.36 | 3.58 | 3.22 | 3.45 | 3.45 | 3.92% | 395,991 |
| Aug 11, 2025 | 2.85 | 3.32 | 2.85 | 3.32 | 3.32 | 16.49% | 364,628 |