CPS Technologies Corporation CPSH
NASDAQ · United States · Producer Manufacturing
$3.73-0.01 (-0.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.73 | -0.27% | $3.76 | $3.80 | $3.67 | 24.33K |
| 2026-09-30 | $3.74 | +1.08% | $3.73 | $3.86 | $3.72 | 135.10K |
| 2026-09-29 | $3.70 | +0.27% | $3.74 | $3.76 | $3.66 | 133.80K |
| 2026-09-28 | $3.69 | -4.16% | $3.81 | $3.83 | $3.66 | 280.30K |
| 2026-09-25 | $3.85 | -0.52% | $3.85 | $3.90 | $3.78 | 96.50K |
| 2026-09-24 | $3.87 | 0.00% | $3.85 | $3.89 | $3.76 | 198.10K |
| 2026-09-23 | $3.87 | -2.76% | $3.99 | $4.00 | $3.86 | 128.20K |
| 2026-09-22 | $3.98 | -2.69% | $4.04 | $4.08 | $3.92 | 127.50K |
| 2026-09-21 | $4.09 | +1.74% | $4.08 | $4.16 | $4.04 | 206.30K |
| 2026-09-18 | $4.02 | +0.25% | $3.97 | $4.08 | $3.91 | 234.20K |
| 2026-09-17 | $4.01 | +2.56% | $4.01 | $4.07 | $3.96 | 180.00K |
| 2026-09-16 | $3.91 | +0.26% | $3.91 | $3.96 | $3.85 | 148.90K |
| 2026-09-15 | $3.90 | -0.76% | $3.92 | $4.00 | $3.81 | 127.40K |
| 2026-09-14 | $3.93 | -3.68% | $3.91 | $4.15 | $3.81 | 254.80K |
| 2026-09-11 | $4.08 | +3.55% | $3.99 | $4.14 | $3.99 | 128.10K |
| 2026-09-10 | $3.94 | +2.07% | $3.74 | $3.99 | $3.74 | 121.00K |
| 2026-09-09 | $3.86 | -2.53% | $3.96 | $4.01 | $3.84 | 142.70K |
| 2026-09-08 | $3.96 | +3.39% | $3.82 | $4.11 | $3.82 | 452.00K |
| 2026-09-04 | $3.83 | -0.26% | $3.82 | $3.91 | $3.81 | 121.70K |
| 2026-09-03 | $3.84 | +3.78% | $3.80 | $3.92 | $3.71 | 285.30K |
| 2026-09-02 | $3.70 | +0.82% | $3.64 | $3.75 | $3.60 | 105.90K |
| 2026-09-01 | $3.67 | -5.66% | $3.81 | $3.83 | $3.59 | 663.10K |
| 2026-08-31 | $3.89 | +2.37% | $3.81 | $4.03 | $3.67 | 419.70K |
| 2026-08-28 | $3.80 | -3.06% | $3.93 | $3.99 | $3.77 | 141.30K |
| 2026-08-27 | $3.92 | +1.55% | $3.86 | $3.98 | $3.84 | 108.10K |
| 2026-08-26 | $3.86 | -3.98% | $4.02 | $4.07 | $3.83 | 228.00K |
| 2026-08-25 | $4.02 | +4.15% | $3.92 | $4.04 | $3.85 | 159.70K |
| 2026-08-24 | $3.86 | -1.78% | $3.87 | $3.92 | $3.77 | 195.80K |
| 2026-08-21 | $3.93 | +2.88% | $3.85 | $3.97 | $3.85 | 207.70K |
| 2026-08-20 | $3.82 | -4.50% | $3.94 | $3.98 | $3.80 | 182.40K |
| 2026-08-19 | $4.00 | -4.99% | $4.29 | $4.33 | $3.94 | 336.00K |
| 2026-08-18 | $4.21 | -2.77% | $4.22 | $4.36 | $4.13 | 197.60K |
| 2026-08-17 | $4.33 | +0.46% | $4.29 | $4.43 | $4.27 | 152.00K |
| 2026-08-14 | $4.31 | +0.70% | $4.29 | $4.41 | $4.23 | 140.50K |
| 2026-08-13 | $4.28 | -4.25% | $4.45 | $4.51 | $4.21 | 278.80K |
| 2026-08-12 | $4.47 | +1.13% | $4.50 | $4.73 | $4.45 | 261.50K |
| 2026-08-11 | $4.42 | +1.61% | $4.36 | $4.54 | $4.36 | 163.20K |
| 2026-08-10 | $4.35 | -2.68% | $4.46 | $4.62 | $4.35 | 195.00K |
| 2026-08-07 | $4.47 | +2.52% | $4.43 | $4.60 | $4.37 | 256.10K |
| 2026-08-06 | $4.36 | +0.23% | $4.25 | $4.53 | $4.15 | 205.40K |
| 2026-08-05 | $4.35 | +2.11% | $4.68 | $4.68 | $4.25 | 324.90K |
| 2026-08-04 | $4.26 | +4.41% | $4.18 | $4.30 | $4.14 | 323.90K |
| 2026-08-03 | $4.08 | +4.08% | $4.00 | $4.17 | $3.95 | 257.20K |
| 2026-07-31 | $3.92 | -2.24% | $4.10 | $4.18 | $3.85 | 226.00K |
| 2026-07-30 | $4.01 | +14.25% | $3.65 | $4.07 | $3.63 | 181.20K |
| 2026-07-29 | $3.51 | -7.14% | $3.71 | $3.91 | $3.47 | 447.30K |
| 2026-07-28 | $3.78 | -5.03% | $3.77 | $3.92 | $3.62 | 748.50K |
| 2026-07-27 | $3.98 | -10.36% | $4.32 | $4.43 | $3.89 | 741.70K |
| 2026-07-24 | $4.44 | -5.93% | $4.75 | $4.76 | $4.42 | 210.10K |
| 2026-07-23 | $4.72 | +1.29% | $4.66 | $5.02 | $4.60 | 292.00K |
| 2026-07-22 | $4.66 | -1.48% | $4.76 | $4.83 | $4.63 | 130.60K |
| 2026-07-21 | $4.73 | +5.58% | $4.48 | $4.89 | $4.48 | 306.90K |
| 2026-07-20 | $4.48 | +2.75% | $4.43 | $4.57 | $4.30 | 265.90K |
| 2026-07-17 | $4.36 | -5.01% | $4.30 | $4.56 | $4.26 | 366.80K |
| 2026-07-16 | $4.59 | +0.88% | $4.47 | $4.65 | $4.30 | 351.60K |
| 2026-07-15 | $4.55 | -1.52% | $4.61 | $4.77 | $4.44 | 240.90K |
| 2026-07-14 | $4.62 | +2.21% | $4.59 | $4.73 | $4.53 | 316.90K |
| 2026-07-13 | $4.52 | -5.44% | $4.64 | $4.69 | $4.38 | 432.30K |
| 2026-07-10 | $4.78 | -2.65% | $4.83 | $4.85 | $4.66 | 246.90K |
| 2026-07-09 | $4.91 | +4.25% | $4.70 | $5.07 | $4.70 | 271.10K |
| 2026-07-08 | $4.71 | +0.43% | $4.66 | $4.86 | $4.57 | 289.40K |
| 2026-07-07 | $4.69 | -9.28% | $5.04 | $5.12 | $4.54 | 528.10K |
| 2026-07-06 | $5.17 | +2.38% | $5.06 | $5.29 | $4.95 | 406.10K |
| 2026-07-02 | $5.05 | -9.17% | $5.55 | $5.78 | $4.99 | 439.10K |
| 2026-07-01 | $5.56 | +0.72% | $5.54 | $5.77 | $5.28 | 516.50K |
| 2026-06-30 | $5.52 | -0.90% | $5.45 | $5.80 | $5.31 | 430.60K |
| 2026-06-29 | $5.57 | -1.94% | $5.71 | $5.81 | $5.27 | 723.80K |
| 2026-06-26 | $5.68 | +12.92% | $4.95 | $5.75 | $4.85 | 1.42M |
| 2026-06-25 | $5.03 | -6.68% | $5.43 | $5.49 | $4.92 | 782.30K |
| 2026-06-24 | $5.39 | -7.23% | $5.78 | $5.81 | $5.31 | 718.30K |
| 2026-06-23 | $5.81 | -7.04% | $5.92 | $6.24 | $5.67 | 708.40K |
| 2026-06-22 | $6.25 | -6.02% | $6.35 | $6.47 | $5.77 | 1.63M |
| 2026-06-18 | $6.65 | -3.48% | $6.95 | $7.38 | $6.43 | 1.48M |
| 2026-06-17 | $6.89 | -5.49% | $7.14 | $7.43 | $6.86 | 1.08M |
| 2026-06-16 | $7.29 | +1.11% | $6.95 | $7.47 | $6.90 | 1.16M |
| 2026-06-15 | $7.21 | -8.27% | $8.24 | $8.36 | $6.84 | 2.51M |
| 2026-06-12 | $7.86 | -8.50% | $8.61 | $8.99 | $7.52 | 2.61M |
| 2026-06-11 | $8.59 | +26.14% | $6.88 | $9.16 | $6.85 | 5.51M |
| 2026-06-10 | $6.81 | 0.00% | $6.68 | $7.53 | $6.68 | 2.22M |
| 2026-06-09 | $6.81 | -12.13% | $8.31 | $8.72 | $6.33 | 6.08M |
| 2026-06-08 | $7.75 | +15.33% | $7.00 | $7.90 | $6.08 | 4.92M |
| 2026-06-05 | $6.72 | -13.62% | $7.58 | $7.77 | $6.65 | 1.63M |
| 2026-06-04 | $7.78 | -1.02% | $7.60 | $8.50 | $7.35 | 1.85M |
| 2026-06-03 | $7.86 | -14.94% | $9.20 | $9.20 | $7.75 | 2.73M |
| 2026-06-02 | $9.24 | -2.22% | $9.25 | $10.54 | $9.05 | 2.46M |
| 2026-06-01 | $9.45 | +4.77% | $9.17 | $10.00 | $8.38 | 3.31M |
| 2026-05-29 | $9.02 | -18.74% | $10.35 | $10.40 | $8.95 | 5.03M |
| 2026-05-28 | $11.10 | -4.23% | $9.30 | $12.11 | $9.30 | 8.14M |
| 2026-05-27 | $11.59 | +4.23% | $13.00 | $14.39 | $11.10 | 12.12M |
| 2026-05-26 | $11.12 | +85.33% | $7.07 | $11.40 | $6.62 | 25.05M |