CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.850
-0.070 (-1.79%)
Aug 28, 2026, 12:12 PM EDT - Market open
CPS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.93 | 3.99 | 3.84 | 3.94 | - | 0.38% | 29,354 |
| Aug 27, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | 3.92 | 1.55% | 107,885 |
| Aug 26, 2026 | 4.02 | 4.07 | 3.83 | 3.86 | 3.86 | -3.98% | 227,442 |
| Aug 25, 2026 | 3.92 | 4.04 | 3.85 | 4.02 | 4.02 | 4.15% | 159,644 |
| Aug 24, 2026 | 3.87 | 3.92 | 3.77 | 3.86 | 3.86 | -1.78% | 195,584 |
| Aug 21, 2026 | 3.85 | 3.97 | 3.85 | 3.93 | 3.93 | 2.88% | 206,990 |
| Aug 20, 2026 | 3.94 | 3.98 | 3.80 | 3.82 | 3.82 | -4.50% | 181,101 |
| Aug 19, 2026 | 4.29 | 4.33 | 3.94 | 4.00 | 4.00 | -4.99% | 332,989 |
| Aug 18, 2026 | 4.22 | 4.36 | 4.13 | 4.21 | 4.21 | -2.77% | 197,557 |
| 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 |
| Jul 28, 2026 | 3.77 | 3.92 | 3.62 | 3.78 | 3.78 | -5.03% | 748,774 |
| Jul 27, 2026 | 4.32 | 4.43 | 3.89 | 3.98 | 3.98 | -10.36% | 741,675 |
| Jul 24, 2026 | 4.75 | 4.76 | 4.42 | 4.44 | 4.44 | -5.93% | 210,100 |
| Jul 23, 2026 | 4.66 | 5.02 | 4.60 | 4.72 | 4.72 | 1.29% | 292,033 |
| Jul 22, 2026 | 4.76 | 4.83 | 4.63 | 4.66 | 4.66 | -1.48% | 130,607 |
| Jul 21, 2026 | 4.48 | 4.89 | 4.48 | 4.73 | 4.73 | 5.58% | 307,073 |
| Jul 20, 2026 | 4.43 | 4.57 | 4.30 | 4.48 | 4.48 | 2.75% | 265,915 |
| Jul 17, 2026 | 4.30 | 4.56 | 4.26 | 4.36 | 4.36 | -5.01% | 366,757 |
| Jul 16, 2026 | 4.47 | 4.65 | 4.30 | 4.59 | 4.59 | 0.88% | 351,559 |
| Jul 15, 2026 | 4.61 | 4.77 | 4.44 | 4.55 | 4.55 | -1.52% | 240,938 |
| Jul 14, 2026 | 4.59 | 4.73 | 4.53 | 4.62 | 4.62 | 2.21% | 316,948 |
| Jul 13, 2026 | 4.64 | 4.69 | 4.38 | 4.52 | 4.52 | -5.44% | 432,274 |
| Jul 10, 2026 | 4.83 | 4.85 | 4.66 | 4.78 | 4.78 | -2.65% | 247,244 |
| Jul 9, 2026 | 4.70 | 5.07 | 4.70 | 4.91 | 4.91 | 4.25% | 271,066 |
| Jul 8, 2026 | 4.66 | 4.86 | 4.57 | 4.71 | 4.71 | 0.43% | 289,604 |
| Jul 7, 2026 | 5.04 | 5.12 | 4.54 | 4.69 | 4.69 | -9.28% | 528,088 |
| Jul 6, 2026 | 5.06 | 5.29 | 4.95 | 5.17 | 5.17 | 2.38% | 406,065 |
| Jul 2, 2026 | 5.55 | 5.78 | 4.99 | 5.05 | 5.05 | -9.17% | 439,128 |
| Jul 1, 2026 | 5.54 | 5.77 | 5.28 | 5.56 | 5.56 | 0.72% | 516,933 |
| Jun 30, 2026 | 5.45 | 5.80 | 5.31 | 5.52 | 5.52 | -0.90% | 430,600 |
| Jun 29, 2026 | 5.71 | 5.81 | 5.27 | 5.57 | 5.57 | -1.94% | 723,816 |
| Jun 26, 2026 | 4.95 | 5.75 | 4.85 | 5.68 | 5.68 | 12.92% | 1,421,352 |
| Jun 25, 2026 | 5.43 | 5.49 | 4.92 | 5.03 | 5.03 | -6.68% | 782,716 |
| Jun 24, 2026 | 5.78 | 5.81 | 5.31 | 5.39 | 5.39 | -7.23% | 718,314 |
| Jun 23, 2026 | 5.92 | 6.24 | 5.67 | 5.81 | 5.81 | -7.04% | 708,448 |
| Jun 22, 2026 | 6.35 | 6.47 | 5.77 | 6.25 | 6.25 | -6.02% | 1,631,434 |
| Jun 18, 2026 | 6.95 | 7.38 | 6.43 | 6.65 | 6.65 | -3.48% | 1,476,145 |