CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
4.470
+0.110 (2.52%)
At close: Aug 7, 2026, 4:00 PM EDT
4.430
-0.040 (-0.89%)
After-hours: Aug 7, 2026, 7:54 PM EDT
CPS Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.43 | 4.60 | 4.37 | 4.47 | 4.47 | 2.52% | 256,072 |
| Aug 6, 2026 | 4.25 | 4.53 | 4.15 | 4.36 | 4.36 | 0.23% | 205,011 |
| Aug 5, 2026 | 4.68 | 4.68 | 4.25 | 4.35 | 4.35 | 2.23% | 322,383 |
| Aug 4, 2026 | 4.18 | 4.30 | 4.14 | 4.26 | 4.26 | 4.29% | 314,700 |
| Aug 3, 2026 | 4.00 | 4.17 | 3.95 | 4.08 | 4.08 | 4.08% | 257,123 |
| Jul 31, 2026 | 4.10 | 4.18 | 3.85 | 3.92 | 3.92 | -2.24% | 225,896 |
| Jul 30, 2026 | 3.65 | 4.07 | 3.63 | 4.01 | 4.01 | 14.25% | 180,913 |
| Jul 29, 2026 | 3.71 | 3.91 | 3.47 | 3.51 | 3.51 | -7.14% | 447,108 |
| Jul 28, 2026 | 3.77 | 3.92 | 3.62 | 3.78 | 3.78 | -5.03% | 747,250 |
| Jul 27, 2026 | 4.32 | 4.43 | 3.89 | 3.98 | 3.98 | -10.36% | 728,867 |
| Jul 24, 2026 | 4.75 | 4.76 | 4.42 | 4.44 | 4.44 | -5.93% | 207,556 |
| Jul 23, 2026 | 4.66 | 5.02 | 4.60 | 4.72 | 4.72 | 1.29% | 289,995 |
| Jul 22, 2026 | 4.76 | 4.83 | 4.63 | 4.66 | 4.66 | -1.48% | 130,079 |
| Jul 21, 2026 | 4.48 | 4.89 | 4.48 | 4.73 | 4.73 | 5.58% | 306,606 |
| Jul 20, 2026 | 4.43 | 4.57 | 4.30 | 4.48 | 4.48 | 2.75% | 265,566 |
| Jul 17, 2026 | 4.30 | 4.56 | 4.26 | 4.36 | 4.36 | -5.01% | 364,650 |
| Jul 16, 2026 | 4.47 | 4.65 | 4.30 | 4.59 | 4.59 | 0.88% | 348,340 |
| Jul 15, 2026 | 4.61 | 4.77 | 4.44 | 4.55 | 4.55 | -1.52% | 240,256 |
| Jul 14, 2026 | 4.59 | 4.73 | 4.53 | 4.62 | 4.62 | 2.21% | 312,997 |
| Jul 13, 2026 | 4.64 | 4.69 | 4.38 | 4.52 | 4.52 | -5.44% | 431,887 |
| Jul 10, 2026 | 4.83 | 4.85 | 4.66 | 4.78 | 4.78 | -2.65% | 245,486 |
| Jul 9, 2026 | 4.70 | 5.07 | 4.70 | 4.91 | 4.91 | 4.25% | 268,757 |
| Jul 8, 2026 | 4.66 | 4.86 | 4.57 | 4.71 | 4.71 | 0.43% | 289,296 |
| Jul 7, 2026 | 5.04 | 5.12 | 4.54 | 4.69 | 4.69 | -9.28% | 526,117 |
| Jul 6, 2026 | 5.06 | 5.29 | 4.95 | 5.17 | 5.17 | 2.38% | 402,829 |
| Jul 2, 2026 | 5.55 | 5.78 | 4.99 | 5.05 | 5.05 | -9.17% | 439,101 |
| 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 |
| 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 |