Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
