GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

CPS Technologies Corp. Stock Price (Quote) NASDAQ:CPSH

$7.58 ( -4.89% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $5.65 $8.70 Friday, 18th Jun 2021 CPSH stock ended at $7.58. This is 4.89% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 5.41% from a day low at $7.58 to a day high of $7.99.
90 days $5.08 $16.14
52 weeks $1.34 $30.00

Historical CPS Technologies Corp. prices

Date Open High Low Close Volume
2021-06-18 $7.94 $7.99 $7.58 $7.58 311 163
2021-06-17 $7.84 $8.35 $7.81 $7.97 516 223
2021-06-16 $7.92 $8.07 $7.69 $7.93 286 669
2021-06-15 $8.38 $8.44 $7.77 $7.97 517 477
2021-06-14 $8.38 $8.53 $7.93 $8.27 548 176
2021-06-11 $7.99 $8.39 $7.87 $8.30 398 441
2021-06-10 $8.18 $8.29 $7.56 $7.99 562 546
2021-06-09 $8.64 $8.70 $7.95 $8.19 1 058 939
2021-06-08 $8.26 $8.47 $7.40 $8.39 1 498 195
2021-06-07 $6.65 $8.08 $6.55 $7.91 1 435 383
2021-06-04 $6.39 $6.65 $6.15 $6.61 555 132
2021-06-03 $6.50 $6.56 $6.25 $6.37 538 187
2021-06-02 $6.60 $6.78 $6.37 $6.56 790 577
2021-06-01 $6.45 $6.78 $6.12 $6.68 674 573
2021-05-28 $6.36 $6.48 $6.21 $6.38 714 017
2021-05-27 $6.30 $6.53 $6.08 $6.26 819 741
2021-05-26 $5.88 $6.17 $5.88 $6.14 356 169
2021-05-25 $5.90 $6.10 $5.79 $5.93 361 846
2021-05-24 $6.15 $6.23 $5.82 $5.86 468 213
2021-05-21 $6.56 $6.64 $5.93 $6.08 1 575 899
2021-05-20 $7.27 $7.48 $6.28 $6.62 10 410 942
2021-05-19 $5.67 $6.26 $5.65 $5.97 401 314
2021-05-18 $5.80 $6.21 $5.65 $5.90 300 716
2021-05-17 $5.77 $6.09 $5.65 $5.74 508 444
2021-05-14 $5.25 $6.20 $5.12 $6.02 1 136 003
2021-05-13 $5.47 $5.84 $5.08 $5.11 440 254
2021-05-12 $5.89 $5.97 $5.35 $5.39 340 161
2021-05-11 $5.18 $6.06 $5.18 $6.00 487 758
2021-05-10 $6.60 $6.60 $5.88 $5.93 367 938
2021-05-07 $6.82 $7.02 $6.51 $6.55 279 192
2021-05-06 $6.86 $6.86 $6.37 $6.85 892 343
2021-05-05 $7.19 $7.30 $6.86 $6.91 421 804
2021-05-04 $7.33 $7.37 $6.83 $7.15 668 723
2021-05-03 $7.60 $7.70 $7.30 $7.55 409 674
2021-04-30 $7.42 $7.62 $7.20 $7.57 899 617
2021-04-29 $8.50 $8.54 $7.85 $8.04 673 225
2021-04-28 $8.20 $8.45 $7.83 $8.35 480 341
2021-04-27 $9.01 $9.02 $7.80 $8.29 1 100 969
2021-04-26 $8.33 $8.71 $7.96 $8.56 597 912
2021-04-23 $7.91 $8.28 $7.56 $8.09 552 479
2021-04-22 $7.98 $8.43 $7.42 $7.65 691 409
2021-04-21 $7.29 $7.83 $7.02 $7.65 857 290
2021-04-20 $7.87 $8.00 $7.35 $7.59 773 790
2021-04-19 $8.53 $8.99 $7.84 $8.02 979 275
2021-04-16 $8.73 $8.80 $8.10 $8.53 665 991
2021-04-15 $9.85 $9.85 $8.68 $8.88 656 685
2021-04-14 $9.45 $10.48 $9.40 $9.85 654 324
2021-04-13 $9.92 $9.99 $9.30 $9.50 416 755
2021-04-12 $11.15 $11.26 $9.63 $9.87 557 064
2021-04-09 $11.30 $11.70 $11.01 $11.33 301 856

About CPS Technologies Corp.

CPS Technologies Corporation produces and sells advanced material solutions to the transportation, automotive, energy, computing/Internet, telecommunication, aerospace, defense, and oil and gas markets. Its products are used in applications that involve energy use or energy generation. The company primarily offers metal matrix composites that are a combination of metal and ceramic, such as baseplates for various applications, including motor cont... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT