NASDAQ:CPSH
$3.03
(
-2.26%
)
Friday, 26th May 2023
CPS Technologies Corp. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.61 | $3.50 | Friday, 26th May 2023 CPSH stock ended at $3.03. This is 2.26% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.89% from a day low at $3.01 to a day high of $3.10. |
| 90 days | $2.61 | $3.50 | |
| 52 weeks | $2.52 | $4.21 |
Historical CPS Technologies Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $3.10 | $3.10 | $3.01 | $3.03 | 33 325 |
| 2023-05-25 | $3.15 | $3.20 | $3.06 | $3.10 | 11 698 |
| 2023-05-24 | $3.11 | $3.22 | $3.11 | $3.19 | 16 331 |
| 2023-05-23 | $3.34 | $3.29 | $3.02 | $3.23 | 33 975 |
| 2023-05-22 | $3.25 | $3.34 | $3.17 | $3.20 | 31 648 |
| 2023-05-19 | $2.95 | $3.50 | $2.92 | $3.25 | 126 984 |
| 2023-05-18 | $2.98 | $3.00 | $2.89 | $2.97 | 16 934 |
| 2023-05-17 | $2.87 | $3.00 | $2.87 | $2.99 | 20 748 |
| 2023-05-16 | $2.96 | $2.98 | $2.91 | $2.93 | 21 622 |
| 2023-05-15 | $2.94 | $3.00 | $2.90 | $3.00 | 27 255 |
| 2023-05-12 | $2.93 | $2.97 | $2.88 | $2.95 | 56 991 |
| 2023-05-11 | $2.90 | $3.00 | $2.86 | $2.94 | 25 942 |
| 2023-05-10 | $2.76 | $2.98 | $2.75 | $2.98 | 74 174 |
| 2023-05-09 | $2.74 | $2.81 | $2.74 | $2.77 | 20 187 |
| 2023-05-08 | $2.79 | $2.85 | $2.71 | $2.77 | 25 984 |
| 2023-05-05 | $2.68 | $2.80 | $2.68 | $2.79 | 37 837 |
| 2023-05-04 | $2.62 | $2.65 | $2.61 | $2.63 | 23 502 |
| 2023-05-03 | $2.65 | $2.71 | $2.62 | $2.62 | 65 375 |
| 2023-05-02 | $2.67 | $2.73 | $2.67 | $2.68 | 27 561 |
| 2023-05-01 | $2.68 | $2.87 | $2.68 | $2.73 | 24 480 |
| 2023-04-28 | $2.65 | $2.73 | $2.65 | $2.71 | 20 894 |
| 2023-04-27 | $2.66 | $2.69 | $2.65 | $2.65 | 17 576 |
| 2023-04-26 | $2.66 | $2.69 | $2.64 | $2.67 | 14 895 |
| 2023-04-25 | $2.72 | $2.72 | $2.62 | $2.66 | 23 436 |
| 2023-04-24 | $2.65 | $2.73 | $2.65 | $2.73 | 20 024 |
| 2023-04-21 | $2.69 | $2.73 | $2.65 | $2.66 | 17 593 |
| 2023-04-20 | $2.64 | $2.74 | $2.64 | $2.65 | 15 367 |
| 2023-04-19 | $2.66 | $2.71 | $2.64 | $2.66 | 30 282 |
| 2023-04-18 | $2.72 | $2.78 | $2.68 | $2.69 | 20 917 |
| 2023-04-17 | $2.76 | $2.80 | $2.72 | $2.72 | 10 555 |
| 2023-04-14 | $2.83 | $2.86 | $2.76 | $2.78 | 23 954 |
| 2023-04-13 | $2.81 | $2.89 | $2.81 | $2.85 | 6 855 |
| 2023-04-12 | $2.88 | $2.90 | $2.77 | $2.80 | 26 307 |
| 2023-04-11 | $2.82 | $2.91 | $2.79 | $2.88 | 25 189 |
| 2023-04-10 | $2.82 | $2.89 | $2.82 | $2.85 | 9 043 |
| 2023-04-06 | $2.84 | $2.89 | $2.78 | $2.87 | 11 594 |
| 2023-04-05 | $2.88 | $2.93 | $2.83 | $2.88 | 9 914 |
| 2023-04-04 | $2.92 | $2.93 | $2.85 | $2.93 | 8 250 |
| 2023-04-03 | $2.84 | $2.93 | $2.84 | $2.92 | 16 853 |
| 2023-03-31 | $2.78 | $2.85 | $2.78 | $2.85 | 8 157 |
| 2023-03-30 | $2.88 | $2.90 | $2.79 | $2.82 | 27 537 |
| 2023-03-29 | $2.75 | $2.94 | $2.75 | $2.87 | 94 861 |
| 2023-03-28 | $2.65 | $2.73 | $2.65 | $2.67 | 13 131 |
| 2023-03-27 | $2.69 | $2.80 | $2.65 | $2.65 | 10 522 |
| 2023-03-24 | $2.65 | $2.70 | $2.64 | $2.69 | 18 287 |
| 2023-03-23 | $2.78 | $2.78 | $2.65 | $2.65 | 38 616 |
| 2023-03-22 | $2.77 | $2.80 | $2.72 | $2.78 | 24 193 |
| 2023-03-21 | $2.78 | $2.83 | $2.77 | $2.80 | 15 389 |
| 2023-03-20 | $2.74 | $2.79 | $2.72 | $2.77 | 25 567 |
| 2023-03-17 | $2.76 | $2.77 | $2.72 | $2.77 | 24 446 |
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. It primarily offers metal matrix composites that are a combination of metal and ceramic, such as baseplates for various applications, including motor controllers used in electric trains, subway cars, wind turbines, and hybrid and electric vehicles... CPSH Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
