Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CPS Technologies Corp. Stock Price (Quote) NASDAQ:CPSH
$4.75 ( -4.43% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.61 | $5.93 | Friday, 22nd Oct 2021 CPSH stock ended at $4.75. This is 4.43% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 5.36% from a day low at $4.66 to a day high of $4.91. |
| 90 days | $4.61 | $7.34 | |
| 52 weeks | $1.34 | $30.00 |
Historical CPS Technologies Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $4.87 | $4.91 | $4.66 | $4.75 | 141 089 |
| 2021-10-21 | $4.85 | $5.00 | $4.83 | $4.97 | 63 913 |
| 2021-10-20 | $4.98 | $5.04 | $4.82 | $4.83 | 104 183 |
| 2021-10-19 | $4.85 | $5.07 | $4.84 | $4.94 | 58 824 |
| 2021-10-18 | $4.93 | $5.04 | $4.81 | $4.85 | 99 559 |
| 2021-10-15 | $5.27 | $5.38 | $4.99 | $5.00 | 87 408 |
| 2021-10-14 | $5.24 | $5.37 | $5.10 | $5.23 | 150 178 |
| 2021-10-13 | $4.93 | $5.31 | $4.92 | $5.18 | 134 291 |
| 2021-10-12 | $4.83 | $4.97 | $4.77 | $4.92 | 64 557 |
| 2021-10-11 | $4.91 | $4.95 | $4.76 | $4.79 | 69 727 |
| 2021-10-08 | $5.03 | $5.03 | $4.81 | $4.88 | 64 118 |
| 2021-10-07 | $4.71 | $5.09 | $4.71 | $4.99 | 105 173 |
| 2021-10-06 | $4.75 | $4.90 | $4.61 | $4.68 | 87 248 |
| 2021-10-05 | $4.80 | $5.10 | $4.79 | $4.85 | 92 434 |
| 2021-10-04 | $4.90 | $4.91 | $4.70 | $4.77 | 115 147 |
| 2021-10-01 | $4.97 | $5.04 | $4.82 | $4.94 | 71 388 |
| 2021-09-30 | $4.94 | $5.10 | $4.90 | $4.97 | 95 679 |
| 2021-09-29 | $5.06 | $5.09 | $4.82 | $4.96 | 132 762 |
| 2021-09-28 | $5.26 | $5.35 | $4.94 | $4.99 | 160 012 |
| 2021-09-27 | $5.25 | $5.49 | $5.17 | $5.31 | 107 759 |
| 2021-09-24 | $5.24 | $5.40 | $5.13 | $5.23 | 73 533 |
| 2021-09-23 | $5.36 | $5.40 | $5.20 | $5.24 | 95 144 |
| 2021-09-22 | $5.02 | $5.93 | $4.95 | $5.35 | 352 915 |
| 2021-09-21 | $5.11 | $5.15 | $4.85 | $4.92 | 194 113 |
| 2021-09-20 | $5.21 | $5.32 | $5.00 | $5.14 | 193 774 |
| 2021-09-17 | $5.39 | $5.57 | $5.36 | $5.42 | 101 539 |
| 2021-09-16 | $5.60 | $5.60 | $5.33 | $5.39 | 142 192 |
| 2021-09-15 | $5.52 | $5.61 | $5.45 | $5.60 | 65 353 |
| 2021-09-14 | $5.92 | $5.93 | $5.44 | $5.59 | 111 325 |
| 2021-09-13 | $5.90 | $6.06 | $5.61 | $5.98 | 100 496 |
| 2021-09-10 | $6.04 | $6.10 | $5.81 | $5.85 | 87 969 |
| 2021-09-09 | $5.75 | $6.11 | $5.65 | $6.08 | 136 986 |
| 2021-09-08 | $5.91 | $5.96 | $5.56 | $5.58 | 193 452 |
| 2021-09-07 | $6.11 | $6.21 | $5.90 | $5.96 | 117 063 |
| 2021-09-03 | $6.02 | $6.23 | $5.94 | $6.18 | 104 908 |
| 2021-09-02 | $5.94 | $6.10 | $5.88 | $6.08 | 109 442 |
| 2021-09-01 | $5.81 | $6.09 | $5.81 | $5.94 | 98 670 |
| 2021-08-31 | $5.78 | $5.94 | $5.71 | $5.84 | 111 230 |
| 2021-08-30 | $5.83 | $5.94 | $5.60 | $5.83 | 103 271 |
| 2021-08-27 | $5.83 | $5.98 | $5.77 | $5.79 | 138 811 |
| 2021-08-26 | $5.77 | $5.90 | $5.63 | $5.82 | 143 797 |
| 2021-08-25 | $5.68 | $5.96 | $5.56 | $5.74 | 159 356 |
| 2021-08-24 | $5.55 | $5.71 | $5.52 | $5.68 | 98 221 |
| 2021-08-23 | $5.41 | $5.55 | $5.33 | $5.52 | 126 285 |
| 2021-08-20 | $5.34 | $5.51 | $5.29 | $5.38 | 131 003 |
| 2021-08-19 | $5.53 | $5.65 | $5.29 | $5.33 | 125 172 |
| 2021-08-18 | $5.38 | $5.80 | $5.32 | $5.55 | 136 692 |
| 2021-08-17 | $5.55 | $5.55 | $5.25 | $5.45 | 168 712 |
| 2021-08-16 | $5.75 | $5.80 | $5.50 | $5.53 | 156 376 |
| 2021-08-13 | $5.96 | $6.01 | $5.80 | $5.86 | 141 386 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
