CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
1.640
-0.030 (-1.80%)
At close: Dec 20, 2024, 4:00 PM
1.580
-0.060 (-3.66%)
After-hours: Dec 20, 2024, 4:09 PM EST
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 3,321 |
| Sep 25, 2024 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | - | 10,283 |
| Sep 24, 2024 | 1.37 | 1.49 | 1.33 | 1.44 | 1.44 | 2.86% | 63,715 |
| Sep 23, 2024 | 1.40 | 1.48 | 1.32 | 1.40 | 1.40 | -2.10% | 27,656 |
| Sep 20, 2024 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | - | 10,399 |
| Sep 19, 2024 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | 2.88% | 13,738 |
| Sep 18, 2024 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | 0.72% | 17,493 |
| Sep 17, 2024 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | 1.10% | 91,373 |
| Sep 16, 2024 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | -2.15% | 35,537 |
| Sep 13, 2024 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 1.82% | 50,101 |
| Sep 12, 2024 | 1.31 | 1.37 | 1.29 | 1.37 | 1.37 | - | 28,493 |
| Sep 11, 2024 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 0.74% | 7,554 |
| Sep 10, 2024 | 1.33 | 1.38 | 1.30 | 1.36 | 1.36 | 1.49% | 4,850 |
| Sep 9, 2024 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 1.52% | 14,193 |
| Sep 6, 2024 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -4.35% | 6,889 |
| Sep 5, 2024 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 13,614 |
| Sep 4, 2024 | 1.36 | 1.38 | 1.30 | 1.36 | 1.36 | 0.29% | 33,532 |
| Sep 3, 2024 | 1.36 | 1.38 | 1.33 | 1.36 | 1.36 | -2.80% | 49,886 |
| Aug 30, 2024 | 1.39 | 1.40 | 1.33 | 1.40 | 1.40 | 1.09% | 19,103 |
| Aug 29, 2024 | 1.35 | 1.39 | 1.31 | 1.38 | 1.38 | 1.85% | 2,431 |
| Aug 28, 2024 | 1.36 | 1.38 | 1.32 | 1.36 | 1.36 | -0.73% | 22,219 |
| Aug 27, 2024 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 0.37% | 9,370 |
| Aug 26, 2024 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | - | 13,588 |
| Aug 23, 2024 | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.37% | 8,978 |
| Aug 22, 2024 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 5.00% | 10,095 |
| Aug 21, 2024 | 1.36 | 1.43 | 1.30 | 1.30 | 1.30 | -5.80% | 44,011 |
| Aug 20, 2024 | 1.42 | 1.44 | 1.30 | 1.38 | 1.38 | -4.17% | 75,708 |
| Aug 19, 2024 | 1.40 | 1.46 | 1.27 | 1.44 | 1.44 | 1.41% | 163,735 |
| Aug 16, 2024 | 1.46 | 1.46 | 1.30 | 1.42 | 1.42 | -4.05% | 59,347 |
| Aug 15, 2024 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 11,848 |
| Aug 14, 2024 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | - | 85,929 |
| Aug 13, 2024 | 1.42 | 1.50 | 1.42 | 1.46 | 1.46 | 1.39% | 7,846 |
| Aug 12, 2024 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.64% | 4,503 |
| Aug 9, 2024 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 2.03% | 22,504 |
| Aug 8, 2024 | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | 0.68% | 17,183 |
| Aug 7, 2024 | 1.48 | 1.54 | 1.40 | 1.47 | 1.47 | -2.00% | 93,413 |
| Aug 6, 2024 | 1.50 | 1.53 | 1.47 | 1.50 | 1.50 | -1.64% | 71,828 |
| Aug 5, 2024 | 1.54 | 1.59 | 1.49 | 1.53 | 1.53 | -4.69% | 143,017 |
| Aug 2, 2024 | 1.55 | 1.66 | 1.55 | 1.60 | 1.60 | - | 20,976 |
| Aug 1, 2024 | 1.61 | 1.61 | 1.51 | 1.60 | 1.60 | -4.19% | 82,612 |