CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
1.610
-0.100 (-5.85%)
Feb 21, 2025, 4:00 PM EST - Market closed
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.71 | 1.74 | 1.61 | 1.61 | 1.61 | -5.85% | 24,650 |
| Feb 20, 2025 | 1.71 | 1.77 | 1.65 | 1.71 | 1.71 | -0.58% | 21,630 |
| Feb 19, 2025 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | -2.27% | 35,210 |
| Feb 18, 2025 | 1.88 | 1.88 | 1.72 | 1.76 | 1.76 | -8.33% | 88,373 |
| Feb 14, 2025 | 1.98 | 1.99 | 1.87 | 1.92 | 1.92 | -3.52% | 54,704 |
| Feb 13, 2025 | 2.07 | 2.09 | 1.89 | 1.99 | 1.99 | 0.25% | 123,441 |
| Feb 12, 2025 | 2.05 | 2.46 | 1.95 | 1.99 | 1.99 | - | 864,664 |
| Feb 11, 2025 | 1.74 | 1.99 | 1.73 | 1.99 | 1.99 | 12.15% | 172,257 |
| Feb 10, 2025 | 1.70 | 1.79 | 1.68 | 1.77 | 1.77 | 4.73% | 50,088 |
| Feb 7, 2025 | 1.73 | 1.78 | 1.68 | 1.69 | 1.69 | -1.74% | 26,357 |
| Feb 6, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.47% | 8,340 |
| Feb 5, 2025 | 1.69 | 1.76 | 1.67 | 1.70 | 1.70 | -2.02% | 47,992 |
| Feb 4, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 8,260 |
| Feb 3, 2025 | 1.70 | 1.81 | 1.70 | 1.74 | 1.74 | -0.85% | 19,568 |
| Jan 31, 2025 | 1.80 | 1.85 | 1.68 | 1.76 | 1.76 | -2.50% | 45,725 |
| Jan 30, 2025 | 1.77 | 1.82 | 1.73 | 1.80 | 1.80 | 2.27% | 29,280 |
| Jan 29, 2025 | 1.81 | 1.88 | 1.75 | 1.76 | 1.76 | -3.30% | 25,392 |
| Jan 28, 2025 | 1.83 | 1.90 | 1.75 | 1.82 | 1.82 | -0.55% | 36,948 |
| Jan 27, 2025 | 1.92 | 1.95 | 1.82 | 1.83 | 1.83 | -8.04% | 47,621 |
| Jan 24, 2025 | 1.98 | 2.01 | 1.93 | 1.99 | 1.99 | 1.02% | 49,964 |
| Jan 23, 2025 | 1.96 | 1.98 | 1.89 | 1.97 | 1.97 | 2.07% | 43,110 |
| Jan 22, 2025 | 1.94 | 1.96 | 1.87 | 1.93 | 1.93 | 2.77% | 38,203 |
| Jan 21, 2025 | 1.80 | 1.92 | 1.78 | 1.88 | 1.88 | 3.76% | 63,516 |
| Jan 17, 2025 | 1.76 | 1.88 | 1.76 | 1.81 | 1.81 | 2.84% | 33,822 |
| Jan 16, 2025 | 1.76 | 1.85 | 1.75 | 1.76 | 1.76 | -1.12% | 20,781 |
| Jan 15, 2025 | 1.78 | 1.80 | 1.72 | 1.78 | 1.78 | 3.49% | 61,736 |
| Jan 14, 2025 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | -2.27% | 25,152 |
| Jan 13, 2025 | 1.77 | 1.77 | 1.69 | 1.76 | 1.76 | - | 37,113 |
| Jan 10, 2025 | 1.69 | 1.76 | 1.62 | 1.76 | 1.76 | 4.14% | 24,926 |
| Jan 8, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -6.11% | 57,309 |
| Jan 7, 2025 | 1.87 | 1.89 | 1.78 | 1.80 | 1.80 | -0.55% | 98,981 |
| Jan 6, 2025 | 1.64 | 1.91 | 1.62 | 1.81 | 1.81 | 11.04% | 202,462 |
| Jan 3, 2025 | 1.61 | 1.66 | 1.59 | 1.63 | 1.63 | 1.87% | 35,061 |
| Jan 2, 2025 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | -0.62% | 20,194 |
| Dec 31, 2024 | 1.62 | 1.65 | 1.57 | 1.61 | 1.61 | -1.23% | 28,837 |
| Dec 30, 2024 | 1.57 | 1.67 | 1.56 | 1.63 | 1.63 | 0.62% | 39,332 |
| Dec 27, 2024 | 1.60 | 1.64 | 1.57 | 1.62 | 1.62 | - | 25,532 |
| Dec 26, 2024 | 1.58 | 1.64 | 1.56 | 1.62 | 1.62 | 1.89% | 55,000 |
| Dec 24, 2024 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 29,711 |
| Dec 23, 2024 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.83% | 42,028 |
| Dec 20, 2024 | 1.65 | 1.67 | 1.56 | 1.64 | 1.64 | -1.80% | 67,660 |
| Dec 19, 2024 | 1.63 | 1.68 | 1.55 | 1.67 | 1.67 | 7.74% | 83,565 |
| Dec 18, 2024 | 1.60 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 59,793 |
| Dec 17, 2024 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 76,763 |
| Dec 16, 2024 | 1.53 | 1.62 | 1.51 | 1.58 | 1.58 | 2.60% | 41,505 |
| Dec 13, 2024 | 1.55 | 1.59 | 1.51 | 1.54 | 1.54 | -1.91% | 55,513 |
| Dec 12, 2024 | 1.60 | 1.65 | 1.54 | 1.57 | 1.57 | -1.88% | 35,084 |
| Dec 11, 2024 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.27% | 24,603 |
| Dec 10, 2024 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 32,362 |
| Dec 9, 2024 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 6.71% | 44,853 |
| Dec 6, 2024 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -0.67% | 21,854 |
| Dec 5, 2024 | 1.48 | 1.53 | 1.46 | 1.50 | 1.50 | - | 24,913 |
| Dec 4, 2024 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 2.04% | 49,799 |
| Dec 3, 2024 | 1.53 | 1.54 | 1.44 | 1.47 | 1.47 | -3.29% | 49,064 |
| Dec 2, 2024 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | 46,555 |
| Nov 29, 2024 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | 1.32% | 10,648 |
| Nov 27, 2024 | 1.49 | 1.54 | 1.45 | 1.51 | 1.51 | 2.72% | 29,327 |
| Nov 26, 2024 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | - | 25,991 |
| Nov 25, 2024 | 1.47 | 1.51 | 1.44 | 1.47 | 1.47 | - | 48,007 |
| Nov 22, 2024 | 1.46 | 1.50 | 1.43 | 1.47 | 1.47 | 0.68% | 38,261 |
| Nov 21, 2024 | 1.42 | 1.47 | 1.39 | 1.46 | 1.46 | 2.82% | 66,644 |
| Nov 20, 2024 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.35% | 19,101 |
| Nov 19, 2024 | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | 1.06% | 58,124 |
| Nov 18, 2024 | 1.40 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 113,404 |
| Nov 15, 2024 | 1.40 | 1.44 | 1.40 | 1.40 | 1.40 | - | 34,788 |
| Nov 14, 2024 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 14,718 |
| Nov 13, 2024 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 42,599 |
| Nov 12, 2024 | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | 2.10% | 87,715 |
| Nov 11, 2024 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -0.69% | 89,043 |
| Nov 8, 2024 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -2.04% | 118,871 |
| Nov 7, 2024 | 1.44 | 1.52 | 1.43 | 1.47 | 1.47 | 0.68% | 81,092 |
| Nov 6, 2024 | 1.45 | 1.53 | 1.43 | 1.46 | 1.46 | -2.01% | 130,854 |
| Nov 5, 2024 | 1.47 | 1.56 | 1.46 | 1.49 | 1.49 | -1.97% | 99,405 |
| Nov 4, 2024 | 1.54 | 1.56 | 1.46 | 1.52 | 1.52 | -3.18% | 114,985 |
| Nov 1, 2024 | 1.53 | 1.63 | 1.46 | 1.57 | 1.57 | -1.26% | 479,792 |
| Oct 31, 2024 | 1.67 | 1.74 | 1.52 | 1.59 | 1.59 | 9.66% | 10,834,895 |
| Oct 30, 2024 | 1.45 | 1.48 | 1.42 | 1.45 | 1.45 | 2.11% | 2,133,975 |
| Oct 29, 2024 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 5,684 |
| Oct 28, 2024 | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | 1.05% | 21,408 |
| Oct 25, 2024 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 1.06% | 15,185 |
| Oct 24, 2024 | 1.40 | 1.45 | 1.39 | 1.41 | 1.41 | -0.49% | 31,695 |
| Oct 23, 2024 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | -0.42% | 16,799 |
| Oct 22, 2024 | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | -0.42% | 3,634 |
| Oct 21, 2024 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.35% | 4,427 |
| Oct 18, 2024 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 8,104 |
| Oct 17, 2024 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 4,500 |
| Oct 16, 2024 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 16,274 |
| Oct 15, 2024 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 3,550 |
| Oct 14, 2024 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -2.80% | 6,515 |
| Oct 11, 2024 | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | 0.70% | 37,135 |
| Oct 10, 2024 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -2.74% | 7,431 |
| Oct 9, 2024 | 1.50 | 1.50 | 1.40 | 1.46 | 1.46 | -1.35% | 13,397 |
| Oct 8, 2024 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -3.90% | 24,547 |
| Oct 7, 2024 | 1.40 | 1.61 | 1.38 | 1.54 | 1.54 | 10.00% | 37,370 |
| Oct 4, 2024 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 3,576 |
| Oct 3, 2024 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 3,707 |
| Oct 2, 2024 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.53% | 12,522 |
| Oct 1, 2024 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.46% | 4,291 |
| Sep 30, 2024 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | - | 7,274 |
| Sep 27, 2024 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | - | 10,288 |