CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
6.72
-1.06 (-13.62%)
At close: Jun 5, 2026, 4:00 PM EDT
6.70
-0.02 (-0.30%)
After-hours: Jun 5, 2026, 7:58 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.58 | 7.77 | 6.65 | 6.72 | 6.72 | -13.62% | 1,611,809 |
| Jun 4, 2026 | 7.60 | 8.50 | 7.35 | 7.78 | 7.78 | -1.02% | 1,836,278 |
| Jun 3, 2026 | 9.20 | 9.20 | 7.75 | 7.86 | 7.86 | -14.94% | 2,624,843 |
| Jun 2, 2026 | 9.25 | 10.54 | 9.05 | 9.24 | 9.24 | -2.22% | 2,430,568 |
| Jun 1, 2026 | 9.17 | 10.00 | 8.38 | 9.45 | 9.45 | 4.77% | 3,284,829 |
| May 29, 2026 | 10.35 | 10.40 | 8.95 | 9.02 | 9.02 | -18.74% | 4,961,096 |
| May 28, 2026 | 9.30 | 12.11 | 9.30 | 11.10 | 11.10 | -4.23% | 7,958,589 |
| May 27, 2026 | 13.00 | 14.39 | 11.10 | 11.59 | 11.59 | 4.23% | 11,956,337 |
| May 26, 2026 | 7.07 | 11.40 | 6.62 | 11.12 | 11.12 | 85.33% | 24,618,990 |
| May 22, 2026 | 4.77 | 6.66 | 4.61 | 6.00 | 6.00 | 28.48% | 3,337,174 |
| May 21, 2026 | 4.51 | 4.99 | 4.34 | 4.67 | 4.67 | 2.64% | 441,765 |
| May 20, 2026 | 4.51 | 4.58 | 4.22 | 4.55 | 4.55 | 5.81% | 483,535 |
| May 19, 2026 | 5.22 | 5.29 | 4.25 | 4.30 | 4.30 | -19.63% | 838,943 |
| May 18, 2026 | 5.16 | 5.71 | 4.93 | 5.35 | 5.35 | 16.56% | 1,493,853 |
| 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 |