CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
5.68
+0.65 (12.92%)
At close: Jun 26, 2026, 4:00 PM EDT
5.75
+0.07 (1.23%)
After-hours: Jun 26, 2026, 7:59 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.95 | 5.75 | 4.85 | 5.68 | 5.68 | 12.92% | 1,420,071 |
| Jun 25, 2026 | 5.43 | 5.49 | 4.92 | 5.03 | 5.03 | -6.68% | 778,828 |
| Jun 24, 2026 | 5.78 | 5.81 | 5.31 | 5.39 | 5.39 | -7.23% | 712,466 |
| 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 |
| Jun 17, 2026 | 7.14 | 7.43 | 6.86 | 6.89 | 6.89 | -5.49% | 1,077,367 |
| Jun 16, 2026 | 6.95 | 7.47 | 6.90 | 7.29 | 7.29 | 1.11% | 1,164,269 |
| Jun 15, 2026 | 8.24 | 8.36 | 6.84 | 7.21 | 7.21 | -8.27% | 2,513,242 |
| Jun 12, 2026 | 8.61 | 8.99 | 7.52 | 7.86 | 7.86 | -8.50% | 2,620,385 |
| Jun 11, 2026 | 6.88 | 9.16 | 6.85 | 8.59 | 8.59 | 26.14% | 5,505,535 |
| Jun 10, 2026 | 6.68 | 7.53 | 6.68 | 6.81 | 6.81 | - | 2,221,844 |
| Jun 9, 2026 | 8.31 | 8.72 | 6.33 | 6.81 | 6.81 | -12.13% | 6,080,260 |
| Jun 8, 2026 | 7.00 | 7.90 | 6.08 | 7.75 | 7.75 | 15.33% | 4,920,249 |
| Jun 5, 2026 | 7.58 | 7.77 | 6.65 | 6.72 | 6.72 | -13.62% | 1,630,972 |
| Jun 4, 2026 | 7.60 | 8.50 | 7.35 | 7.78 | 7.78 | -1.02% | 1,845,455 |
| Jun 3, 2026 | 9.20 | 9.20 | 7.75 | 7.86 | 7.86 | -14.94% | 2,733,826 |
| Jun 2, 2026 | 9.25 | 10.54 | 9.05 | 9.24 | 9.24 | -2.22% | 2,463,710 |
| Jun 1, 2026 | 9.17 | 10.00 | 8.38 | 9.45 | 9.45 | 4.77% | 3,305,177 |
| May 29, 2026 | 10.35 | 10.40 | 8.95 | 9.02 | 9.02 | -18.74% | 5,033,246 |
| May 28, 2026 | 9.30 | 12.11 | 9.30 | 11.10 | 11.10 | -4.23% | 8,141,782 |
| May 27, 2026 | 13.00 | 14.39 | 11.10 | 11.59 | 11.59 | 4.23% | 12,115,218 |
| May 26, 2026 | 7.07 | 11.40 | 6.62 | 11.12 | 11.12 | 85.33% | 25,050,836 |
| May 22, 2026 | 4.77 | 6.66 | 4.61 | 6.00 | 6.00 | 28.48% | 3,406,899 |
| May 21, 2026 | 4.51 | 4.99 | 4.34 | 4.67 | 4.67 | 2.64% | 444,065 |
| May 20, 2026 | 4.51 | 4.58 | 4.22 | 4.55 | 4.55 | 5.81% | 486,438 |
| May 19, 2026 | 5.22 | 5.29 | 4.25 | 4.30 | 4.30 | -19.63% | 844,187 |
| May 18, 2026 | 5.16 | 5.71 | 4.93 | 5.35 | 5.35 | 16.56% | 1,499,266 |
| 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 |