CPS Technologies Corp. Stock Price (Quote) NASDAQ:CPSH
$3.33 ( -4.86% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.00 | $4.51 | Friday, 20th May 2022 CPSH stock ended at $3.33. This is 4.86% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 10.19% from a day low at $3.24 to a day high of $3.57. |
90 days | $2.47 | $5.85 | |
52 weeks | $2.47 | $9.90 |
Historical CPS Technologies Corp. prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $3.57 | $3.57 | $3.24 | $3.33 | 75 571 |
2022-05-19 | $3.38 | $3.63 | $3.36 | $3.50 | 56 279 |
2022-05-18 | $3.68 | $3.75 | $3.37 | $3.37 | 59 411 |
2022-05-17 | $3.60 | $3.75 | $3.47 | $3.64 | 93 628 |
2022-05-16 | $3.40 | $3.55 | $3.29 | $3.51 | 52 117 |
2022-05-13 | $3.31 | $3.54 | $3.26 | $3.50 | 117 529 |
2022-05-12 | $3.05 | $3.36 | $3.00 | $3.23 | 192 135 |
2022-05-11 | $3.34 | $3.55 | $3.10 | $3.12 | 137 915 |
2022-05-10 | $3.53 | $3.65 | $3.26 | $3.48 | 101 239 |
2022-05-09 | $3.77 | $3.78 | $3.40 | $3.53 | 292 865 |
2022-05-06 | $4.09 | $4.09 | $3.88 | $4.06 | 85 264 |
2022-05-05 | $4.37 | $4.48 | $3.92 | $4.12 | 246 214 |
2022-05-04 | $4.39 | $4.51 | $3.93 | $4.37 | 291 994 |
2022-05-03 | $3.61 | $4.50 | $3.57 | $4.36 | 696 945 |
2022-05-02 | $3.51 | $3.67 | $3.40 | $3.62 | 111 926 |
2022-04-29 | $3.44 | $3.65 | $3.44 | $3.52 | 87 743 |
2022-04-28 | $3.60 | $3.68 | $3.28 | $3.50 | 127 413 |
2022-04-27 | $3.55 | $3.68 | $3.43 | $3.54 | 119 043 |
2022-04-26 | $3.81 | $3.81 | $3.57 | $3.57 | 62 785 |
2022-04-25 | $3.71 | $3.95 | $3.69 | $3.83 | 119 488 |
2022-04-22 | $3.95 | $4.05 | $3.55 | $3.80 | 253 400 |
2022-04-21 | $4.15 | $4.15 | $3.78 | $3.90 | 133 800 |
2022-04-20 | $4.29 | $4.39 | $4.01 | $4.08 | 93 500 |
2022-04-19 | $4.25 | $4.43 | $4.22 | $4.29 | 67 700 |
2022-04-18 | $4.69 | $4.75 | $4.18 | $4.22 | 196 000 |
2022-04-14 | $4.40 | $4.72 | $4.34 | $4.66 | 141 471 |
2022-04-13 | $4.41 | $4.52 | $4.31 | $4.34 | 73 201 |
2022-04-12 | $4.47 | $4.57 | $4.26 | $4.38 | 132 582 |
2022-04-11 | $4.45 | $4.51 | $4.20 | $4.38 | 198 539 |
2022-04-08 | $4.71 | $4.81 | $4.41 | $4.46 | 146 365 |
2022-04-07 | $4.76 | $4.98 | $4.60 | $4.73 | 261 700 |
2022-04-06 | $5.01 | $5.10 | $4.60 | $4.73 | 288 300 |
2022-04-05 | $5.35 | $5.84 | $4.92 | $5.12 | 555 400 |
2022-04-04 | $5.24 | $5.85 | $5.18 | $5.47 | 578 200 |
2022-04-01 | $5.22 | $5.49 | $4.90 | $5.17 | 1 146 402 |
2022-03-31 | $4.39 | $5.25 | $4.30 | $5.21 | 3 154 569 |
2022-03-30 | $3.60 | $4.25 | $3.55 | $4.10 | 711 540 |
2022-03-29 | $3.64 | $3.69 | $3.52 | $3.63 | 123 600 |
2022-03-28 | $3.42 | $3.56 | $3.38 | $3.54 | 109 000 |
2022-03-25 | $3.56 | $3.68 | $3.36 | $3.40 | 108 600 |
2022-03-24 | $3.61 | $3.67 | $3.51 | $3.59 | 77 800 |
2022-03-23 | $3.65 | $3.78 | $3.59 | $3.62 | 86 300 |
2022-03-22 | $3.67 | $3.86 | $3.63 | $3.70 | 104 260 |
2022-03-21 | $3.76 | $3.81 | $3.59 | $3.62 | 92 239 |
2022-03-18 | $3.80 | $3.88 | $3.63 | $3.74 | 164 962 |
2022-03-17 | $3.65 | $3.88 | $3.60 | $3.80 | 83 400 |
2022-03-16 | $3.57 | $3.80 | $3.50 | $3.73 | 124 100 |
2022-03-15 | $3.59 | $3.74 | $3.49 | $3.53 | 98 200 |
2022-03-14 | $3.70 | $3.73 | $3.49 | $3.59 | 282 000 |
2022-03-11 | $4.21 | $4.21 | $3.55 | $3.81 | 466 600 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.