CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.610
-0.065 (-1.77%)
At close: Oct 7, 2026, 4:00 PM EDT
3.600
-0.010 (-0.28%)
After-hours: Oct 7, 2026, 7:30 PM EDT
CPS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.60 | 3.63 | 3.46 | 3.61 | 3.61 | -1.77% | 236,899 |
| Oct 6, 2026 | 3.70 | 3.76 | 3.65 | 3.68 | 3.68 | 1.24% | 96,077 |
| Oct 5, 2026 | 3.80 | 3.82 | 3.53 | 3.63 | 3.63 | -5.47% | 297,272 |
| Oct 2, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | 1.32% | 169,750 |
| Oct 1, 2026 | 3.76 | 3.81 | 3.67 | 3.79 | 3.79 | 1.34% | 82,525 |
| Sep 30, 2026 | 3.73 | 3.86 | 3.72 | 3.74 | 3.74 | 1.08% | 134,917 |
| Sep 29, 2026 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | 0.27% | 133,804 |
| Sep 28, 2026 | 3.81 | 3.83 | 3.66 | 3.69 | 3.69 | -4.16% | 279,060 |
| Sep 25, 2026 | 3.85 | 3.90 | 3.78 | 3.85 | 3.85 | -0.52% | 96,029 |
| Sep 24, 2026 | 3.85 | 3.89 | 3.76 | 3.87 | 3.87 | - | 198,090 |
| Sep 23, 2026 | 3.99 | 4.00 | 3.86 | 3.87 | 3.87 | -2.76% | 128,209 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.92 | 3.98 | 3.98 | -2.69% | 125,541 |
| Sep 21, 2026 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | 1.74% | 206,137 |
| Sep 18, 2026 | 3.97 | 4.08 | 3.91 | 4.02 | 4.02 | 0.25% | 233,956 |
| Sep 17, 2026 | 4.01 | 4.07 | 3.96 | 4.01 | 4.01 | 2.69% | 180,036 |
| Sep 16, 2026 | 3.91 | 3.96 | 3.85 | 3.91 | 3.91 | 0.13% | 148,906 |
| Sep 15, 2026 | 3.92 | 4.00 | 3.81 | 3.90 | 3.90 | -0.76% | 127,355 |
| Sep 14, 2026 | 3.91 | 4.15 | 3.81 | 3.93 | 3.93 | -3.68% | 255,573 |
| Sep 11, 2026 | 3.99 | 4.14 | 3.99 | 4.08 | 4.08 | 3.55% | 128,156 |
| Sep 10, 2026 | 3.74 | 3.99 | 3.74 | 3.94 | 3.94 | 2.07% | 122,386 |
| Sep 9, 2026 | 3.96 | 4.01 | 3.84 | 3.86 | 3.86 | -2.53% | 142,660 |
| Sep 8, 2026 | 3.82 | 4.11 | 3.82 | 3.96 | 3.96 | 3.39% | 452,282 |
| Sep 4, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | -0.13% | 122,741 |
| Sep 3, 2026 | 3.80 | 3.92 | 3.71 | 3.84 | 3.84 | 3.65% | 285,357 |
| Sep 2, 2026 | 3.64 | 3.75 | 3.60 | 3.70 | 3.70 | 0.82% | 105,966 |
| Sep 1, 2026 | 3.81 | 3.83 | 3.59 | 3.67 | 3.67 | -5.66% | 663,096 |
| Aug 31, 2026 | 3.81 | 4.03 | 3.67 | 3.89 | 3.89 | 2.37% | 419,827 |
| Aug 28, 2026 | 3.93 | 3.99 | 3.77 | 3.80 | 3.80 | -3.06% | 141,287 |
| Aug 27, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | 3.92 | 1.55% | 108,172 |
| Aug 26, 2026 | 4.02 | 4.07 | 3.83 | 3.86 | 3.86 | -3.98% | 229,390 |
| Aug 25, 2026 | 3.92 | 4.04 | 3.85 | 4.02 | 4.02 | 4.15% | 159,682 |
| Aug 24, 2026 | 3.87 | 3.92 | 3.77 | 3.86 | 3.86 | -1.78% | 195,829 |
| Aug 21, 2026 | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | 2.88% | 208,843 |
| Aug 20, 2026 | 3.94 | 3.98 | 3.80 | 3.82 | 3.82 | -4.50% | 182,430 |
| Aug 19, 2026 | 4.29 | 4.33 | 3.94 | 4.00 | 4.00 | -4.99% | 336,038 |
| Aug 18, 2026 | 4.22 | 4.36 | 4.13 | 4.21 | 4.21 | -2.77% | 197,558 |
| Aug 17, 2026 | 4.29 | 4.43 | 4.27 | 4.33 | 4.33 | 0.46% | 152,137 |
| Aug 14, 2026 | 4.29 | 4.41 | 4.23 | 4.31 | 4.31 | 0.70% | 140,614 |
| Aug 13, 2026 | 4.45 | 4.51 | 4.21 | 4.28 | 4.28 | -4.25% | 278,969 |
| Aug 12, 2026 | 4.50 | 4.73 | 4.45 | 4.47 | 4.47 | 1.13% | 261,493 |
| Aug 11, 2026 | 4.36 | 4.54 | 4.36 | 4.42 | 4.42 | 1.61% | 163,356 |
| Aug 10, 2026 | 4.46 | 4.62 | 4.35 | 4.35 | 4.35 | -2.68% | 195,015 |
| Aug 7, 2026 | 4.43 | 4.60 | 4.37 | 4.47 | 4.47 | 2.52% | 256,395 |
| Aug 6, 2026 | 4.25 | 4.53 | 4.15 | 4.36 | 4.36 | 0.23% | 205,518 |
| Aug 5, 2026 | 4.68 | 4.68 | 4.25 | 4.35 | 4.35 | 2.23% | 324,927 |
| Aug 4, 2026 | 4.18 | 4.30 | 4.14 | 4.26 | 4.26 | 4.29% | 323,880 |
| Aug 3, 2026 | 4.00 | 4.17 | 3.95 | 4.08 | 4.08 | 4.08% | 257,180 |
| Jul 31, 2026 | 4.10 | 4.18 | 3.85 | 3.92 | 3.92 | -2.24% | 226,055 |
| Jul 30, 2026 | 3.65 | 4.07 | 3.63 | 4.01 | 4.01 | 14.25% | 181,301 |
| Jul 29, 2026 | 3.71 | 3.91 | 3.47 | 3.51 | 3.51 | -7.14% | 448,149 |