CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
1.590
-0.010 (-0.63%)
At close: Mar 31, 2025, 4:00 PM
1.626
+0.036 (2.26%)
Pre-market: Apr 1, 2025, 4:11 AM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.60 | 1.61 | 1.54 | 1.59 | 1.59 | -0.63% | 28,395 |
| Mar 28, 2025 | 1.62 | 1.67 | 1.60 | 1.60 | 1.60 | - | 46,722 |
| Mar 27, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -4.76% | 38,831 |
| Mar 26, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 1.68 | 0.66% | 32,547 |
| Mar 25, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | 1.67 | -2.40% | 7,053 |
| Mar 24, 2025 | 1.81 | 1.86 | 1.70 | 1.71 | 1.71 | -3.93% | 26,870 |
| Mar 21, 2025 | 1.66 | 1.82 | 1.65 | 1.78 | 1.78 | 7.23% | 49,610 |
| Mar 20, 2025 | 1.64 | 1.74 | 1.60 | 1.66 | 1.66 | 1.84% | 45,029 |
| Mar 19, 2025 | 1.54 | 1.65 | 1.52 | 1.63 | 1.63 | 6.54% | 70,015 |
| Mar 18, 2025 | 1.50 | 1.60 | 1.48 | 1.53 | 1.53 | 0.66% | 24,447 |
| Mar 17, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | - | 28,608 |
| Mar 14, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | 1.52 | -4.22% | 21,348 |
| Mar 13, 2025 | 1.54 | 1.59 | 1.46 | 1.59 | 1.59 | 4.41% | 87,689 |
| Mar 12, 2025 | 1.58 | 1.60 | 1.51 | 1.52 | 1.52 | -3.18% | 16,308 |
| Mar 11, 2025 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 3.97% | 46,588 |
| Mar 10, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 18,100 |
| Mar 7, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -3.45% | 31,383 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.42 | 1.60 | 1.60 | 8.50% | 172,720 |
| Mar 5, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.91% | 420,180 |
| Mar 4, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | 1.51 | -1.05% | 68,183 |
| Mar 3, 2025 | 1.58 | 1.60 | 1.53 | 1.53 | 1.53 | -3.77% | 19,613 |
| Feb 28, 2025 | 1.53 | 1.59 | 1.44 | 1.59 | 1.59 | 3.92% | 80,824 |
| Feb 27, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -1.92% | 42,190 |
| Feb 26, 2025 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | -1.27% | 16,141 |
| Feb 25, 2025 | 1.51 | 1.59 | 1.48 | 1.58 | 1.58 | 3.27% | 46,951 |
| Feb 24, 2025 | 1.62 | 1.63 | 1.51 | 1.53 | 1.53 | -4.97% | 60,555 |
| 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 |