CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
5.21
-0.07 (-1.33%)
Apr 27, 2026, 3:15 PM EDT - Market open
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.41 | 5.50 | 5.04 | 5.11 | - | -3.22% | 297,268 |
| Apr 24, 2026 | 5.19 | 5.49 | 5.00 | 5.28 | 5.28 | 3.94% | 292,013 |
| Apr 23, 2026 | 5.21 | 5.39 | 4.99 | 5.08 | 5.08 | -2.68% | 379,016 |
| Apr 22, 2026 | 5.27 | 5.42 | 5.17 | 5.22 | 5.22 | 0.97% | 251,106 |
| 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% | 266,842 |
| Apr 17, 2026 | 5.13 | 5.42 | 4.94 | 5.22 | 5.22 | 4.40% | 346,515 |
| 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% | 331,239 |
| Apr 14, 2026 | 5.10 | 5.21 | 4.83 | 5.01 | 5.01 | 1.83% | 252,309 |
| 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 |
| Mar 25, 2026 | 4.00 | 4.16 | 3.91 | 4.00 | 4.00 | 2.56% | 84,789 |
| Mar 24, 2026 | 3.78 | 4.06 | 3.78 | 3.90 | 3.90 | 3.17% | 168,956 |
| Mar 23, 2026 | 3.66 | 3.87 | 3.65 | 3.78 | 3.78 | 1.07% | 179,053 |
| Mar 20, 2026 | 3.85 | 3.88 | 3.61 | 3.74 | 3.74 | -3.86% | 147,571 |
| Mar 19, 2026 | 3.78 | 3.95 | 3.63 | 3.89 | 3.89 | 1.57% | 70,462 |
| Mar 18, 2026 | 3.91 | 4.07 | 3.81 | 3.83 | 3.83 | -2.05% | 67,391 |
| Mar 17, 2026 | 3.91 | 4.01 | 3.80 | 3.91 | 3.91 | 3.99% | 171,757 |
| Mar 16, 2026 | 3.78 | 3.96 | 3.75 | 3.76 | 3.76 | -0.53% | 93,301 |
| Mar 13, 2026 | 3.78 | 3.94 | 3.71 | 3.78 | 3.78 | 0.80% | 149,685 |
| Mar 12, 2026 | 4.02 | 4.02 | 3.75 | 3.75 | 3.75 | -6.72% | 141,805 |
| Mar 11, 2026 | 3.93 | 4.10 | 3.91 | 4.02 | 4.02 | 3.08% | 112,391 |
| Mar 10, 2026 | 3.90 | 4.18 | 3.85 | 3.90 | 3.90 | 2.09% | 147,623 |
| Mar 9, 2026 | 3.72 | 3.98 | 3.70 | 3.82 | 3.82 | 0.26% | 94,686 |
| Mar 6, 2026 | 3.87 | 4.09 | 3.76 | 3.81 | 3.81 | -4.27% | 181,362 |
| Mar 5, 2026 | 4.21 | 4.27 | 3.88 | 3.98 | 3.98 | -5.46% | 161,295 |
| Mar 4, 2026 | 4.05 | 4.37 | 4.01 | 4.21 | 4.21 | 6.05% | 336,483 |
| Mar 3, 2026 | 4.35 | 4.50 | 3.92 | 3.97 | 3.97 | -15.89% | 509,146 |
| Mar 2, 2026 | 4.30 | 4.79 | 4.30 | 4.72 | 4.72 | 5.36% | 288,207 |
| Feb 27, 2026 | 4.36 | 4.65 | 4.27 | 4.48 | 4.48 | 0.22% | 113,185 |
| Feb 26, 2026 | 4.52 | 4.54 | 4.18 | 4.47 | 4.47 | - | 216,708 |
| Feb 25, 2026 | 4.31 | 4.53 | 4.19 | 4.47 | 4.47 | 3.71% | 172,825 |
| Feb 24, 2026 | 4.35 | 4.48 | 4.20 | 4.31 | 4.31 | -0.92% | 174,299 |
| Feb 23, 2026 | 4.49 | 4.51 | 4.19 | 4.35 | 4.35 | -3.97% | 124,606 |
| Feb 20, 2026 | 4.73 | 4.81 | 4.46 | 4.53 | 4.53 | -4.23% | 140,980 |
| Feb 19, 2026 | 4.67 | 4.86 | 4.57 | 4.73 | 4.73 | 1.07% | 115,594 |
| Feb 18, 2026 | 4.48 | 5.02 | 4.48 | 4.68 | 4.68 | 4.46% | 163,472 |
| Feb 17, 2026 | 4.63 | 4.65 | 4.32 | 4.48 | 4.48 | -4.68% | 82,943 |
| Feb 13, 2026 | 4.67 | 4.85 | 4.60 | 4.70 | 4.70 | 0.64% | 113,645 |