CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
4.590
-0.320 (-6.52%)
At close: May 15, 2026, 4:00 PM EDT
4.780
+0.190 (4.14%)
After-hours: May 15, 2026, 7:58 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.63 | 4.86 | 4.53 | 4.59 | 4.59 | -6.52% | 378,570 |
| May 14, 2026 | 4.82 | 5.14 | 4.51 | 4.91 | 4.91 | 2.29% | 448,999 |
| May 13, 2026 | 4.34 | 4.90 | 4.25 | 4.80 | 4.80 | 12.41% | 704,166 |
| May 12, 2026 | 4.20 | 4.29 | 3.95 | 4.27 | 4.27 | -1.16% | 310,612 |
| May 11, 2026 | 3.95 | 4.41 | 3.90 | 4.32 | 4.32 | 8.82% | 470,668 |
| May 8, 2026 | 3.76 | 4.06 | 3.73 | 3.97 | 3.97 | 5.87% | 355,162 |
| May 7, 2026 | 3.71 | 3.91 | 3.63 | 3.75 | 3.75 | 3.59% | 313,676 |
| May 6, 2026 | 3.66 | 3.72 | 3.45 | 3.62 | 3.62 | -0.82% | 659,014 |
| May 5, 2026 | 3.77 | 3.84 | 3.21 | 3.65 | 3.65 | -26.11% | 1,640,057 |
| May 4, 2026 | 5.00 | 5.38 | 4.93 | 4.94 | 4.94 | -0.60% | 602,867 |
| May 1, 2026 | 5.03 | 5.03 | 4.81 | 4.97 | 4.97 | 0.81% | 108,122 |
| Apr 30, 2026 | 4.72 | 5.00 | 4.72 | 4.93 | 4.93 | 6.94% | 292,819 |
| Apr 29, 2026 | 4.82 | 4.82 | 4.51 | 4.61 | 4.61 | -3.96% | 179,631 |
| Apr 28, 2026 | 5.06 | 5.13 | 4.78 | 4.80 | 4.80 | -7.69% | 262,332 |
| Apr 27, 2026 | 5.41 | 5.50 | 5.04 | 5.20 | 5.20 | -1.52% | 380,789 |
| Apr 24, 2026 | 5.19 | 5.49 | 5.00 | 5.28 | 5.28 | 3.94% | 292,942 |
| Apr 23, 2026 | 5.21 | 5.39 | 4.99 | 5.08 | 5.08 | -2.68% | 379,703 |
| Apr 22, 2026 | 5.27 | 5.42 | 5.17 | 5.22 | 5.22 | 0.97% | 253,045 |
| Apr 21, 2026 | 5.17 | 5.32 | 5.05 | 5.17 | 5.17 | - | 263,787 |
| Apr 20, 2026 | 5.18 | 5.32 | 4.94 | 5.17 | 5.17 | -0.96% | 267,080 |
| Apr 17, 2026 | 5.13 | 5.42 | 4.94 | 5.22 | 5.22 | 4.40% | 349,106 |
| Apr 16, 2026 | 5.25 | 5.28 | 4.91 | 5.00 | 5.00 | -4.03% | 347,263 |
| Apr 15, 2026 | 5.02 | 5.25 | 4.91 | 5.21 | 5.21 | 3.99% | 332,790 |
| Apr 14, 2026 | 5.10 | 5.21 | 4.83 | 5.01 | 5.01 | 1.83% | 253,874 |
| Apr 13, 2026 | 4.70 | 4.99 | 4.70 | 4.92 | 4.92 | 4.24% | 159,247 |
| Apr 10, 2026 | 4.83 | 5.00 | 4.60 | 4.72 | 4.72 | -0.84% | 106,919 |
| Apr 9, 2026 | 4.70 | 4.85 | 4.50 | 4.76 | 4.76 | 4.62% | 178,828 |
| Apr 8, 2026 | 4.99 | 5.05 | 4.50 | 4.55 | 4.55 | -4.21% | 322,316 |
| Apr 7, 2026 | 4.76 | 5.03 | 4.60 | 4.75 | 4.75 | 1.50% | 318,361 |
| Apr 6, 2026 | 4.07 | 4.77 | 4.05 | 4.68 | 4.68 | 16.42% | 596,708 |
| Apr 2, 2026 | 3.82 | 4.18 | 3.81 | 4.02 | 4.02 | 2.29% | 85,978 |
| Apr 1, 2026 | 3.96 | 4.16 | 3.85 | 3.93 | 3.93 | 5.08% | 243,674 |
| Mar 31, 2026 | 3.50 | 3.81 | 3.50 | 3.74 | 3.74 | 7.78% | 128,554 |
| Mar 30, 2026 | 3.70 | 3.81 | 3.43 | 3.47 | 3.47 | -3.61% | 181,434 |
| Mar 27, 2026 | 3.77 | 3.94 | 3.57 | 3.60 | 3.60 | -5.26% | 154,078 |
| Mar 26, 2026 | 3.92 | 4.09 | 3.78 | 3.80 | 3.80 | -5.00% | 94,946 |
| Mar 25, 2026 | 4.00 | 4.16 | 3.91 | 4.00 | 4.00 | 2.56% | 84,789 |
| Mar 24, 2026 | 3.78 | 4.06 | 3.78 | 3.90 | 3.90 | 3.17% | 168,956 |
| Mar 23, 2026 | 3.66 | 3.87 | 3.65 | 3.78 | 3.78 | 1.07% | 179,053 |
| Mar 20, 2026 | 3.85 | 3.88 | 3.61 | 3.74 | 3.74 | -3.86% | 147,571 |
| Mar 19, 2026 | 3.78 | 3.95 | 3.63 | 3.89 | 3.89 | 1.57% | 70,462 |
| Mar 18, 2026 | 3.91 | 4.07 | 3.81 | 3.83 | 3.83 | -2.05% | 67,391 |
| Mar 17, 2026 | 3.91 | 4.01 | 3.80 | 3.91 | 3.91 | 3.99% | 171,757 |
| Mar 16, 2026 | 3.78 | 3.96 | 3.75 | 3.76 | 3.76 | -0.53% | 93,301 |
| Mar 13, 2026 | 3.78 | 3.94 | 3.71 | 3.78 | 3.78 | 0.80% | 149,685 |
| Mar 12, 2026 | 4.02 | 4.02 | 3.75 | 3.75 | 3.75 | -6.72% | 141,805 |
| Mar 11, 2026 | 3.93 | 4.10 | 3.91 | 4.02 | 4.02 | 3.08% | 112,391 |
| Mar 10, 2026 | 3.90 | 4.18 | 3.85 | 3.90 | 3.90 | 2.09% | 147,623 |
| Mar 9, 2026 | 3.72 | 3.98 | 3.70 | 3.82 | 3.82 | 0.26% | 94,686 |
| Mar 6, 2026 | 3.87 | 4.09 | 3.76 | 3.81 | 3.81 | -4.27% | 181,362 |