CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.640
+0.010 (0.28%)
Oct 28, 2026, 4:00 PM EDT - Market closed
CPS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.62 | 3.70 | 3.57 | 3.64 | 3.64 | 0.28% | 150,824 |
| Oct 27, 2026 | 3.51 | 3.70 | 3.50 | 3.63 | 3.63 | 3.71% | 90,788 |
| Oct 26, 2026 | 3.50 | 3.60 | 3.32 | 3.50 | 3.50 | -0.28% | 234,182 |
| Oct 23, 2026 | 3.47 | 3.54 | 3.41 | 3.51 | 3.51 | -0.28% | 184,547 |
| Oct 22, 2026 | 3.40 | 3.57 | 3.40 | 3.52 | 3.52 | 0.43% | 334,349 |
| Oct 21, 2026 | 3.56 | 3.57 | 3.49 | 3.51 | 3.51 | 0.72% | 82,579 |
| Oct 20, 2026 | 3.42 | 3.60 | 3.38 | 3.48 | 3.48 | 0.29% | 94,533 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.35 | 3.47 | 3.47 | -1.14% | 736,885 |
| Oct 16, 2026 | 3.58 | 3.68 | 3.48 | 3.51 | 3.51 | -2.23% | 280,903 |
| Oct 15, 2026 | 3.48 | 3.63 | 3.39 | 3.59 | 3.59 | 1.99% | 238,989 |
| Oct 14, 2026 | 3.45 | 3.55 | 3.40 | 3.52 | 3.52 | - | 906,978 |
| Oct 13, 2026 | 3.50 | 3.57 | 3.41 | 3.52 | 3.52 | 0.57% | 320,222 |
| Oct 12, 2026 | 3.50 | 3.65 | 3.49 | 3.50 | 3.50 | -1.13% | 134,363 |
| Oct 9, 2026 | 3.66 | 3.69 | 3.46 | 3.54 | 3.54 | -1.67% | 161,663 |
| Oct 8, 2026 | 3.53 | 3.60 | 3.49 | 3.60 | 3.60 | - | 205,620 |
| Oct 7, 2026 | 3.60 | 3.63 | 3.46 | 3.60 | 3.60 | -2.04% | 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 |