NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.78
-0.0400 (-2.20%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.90 | Monday, 22nd Apr 2024 CPSH stock ended at $1.78. This is 2.20% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $1.76 to a day high of $1.81. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| May 26, 2023 | $3.10 | $3.10 | $3.01 | $3.03 | 33 325 |
| May 25, 2023 | $3.15 | $3.20 | $3.06 | $3.10 | 11 698 |
| May 24, 2023 | $3.11 | $3.22 | $3.11 | $3.19 | 16 331 |
| May 23, 2023 | $3.34 | $3.29 | $3.02 | $3.23 | 33 975 |
| May 22, 2023 | $3.25 | $3.34 | $3.17 | $3.20 | 31 648 |
| May 19, 2023 | $2.95 | $3.50 | $2.92 | $3.25 | 126 984 |
| May 18, 2023 | $2.98 | $3.00 | $2.89 | $2.97 | 16 934 |
| May 17, 2023 | $2.87 | $3.00 | $2.87 | $2.99 | 20 748 |
| May 16, 2023 | $2.96 | $2.98 | $2.91 | $2.93 | 21 622 |
| May 15, 2023 | $2.94 | $3.00 | $2.90 | $3.00 | 27 255 |
| May 12, 2023 | $2.93 | $2.97 | $2.88 | $2.95 | 56 991 |
| May 11, 2023 | $2.90 | $3.00 | $2.86 | $2.94 | 25 942 |
| May 10, 2023 | $2.76 | $2.98 | $2.75 | $2.98 | 74 174 |
| May 09, 2023 | $2.74 | $2.81 | $2.74 | $2.77 | 20 187 |
| May 08, 2023 | $2.79 | $2.85 | $2.71 | $2.77 | 25 984 |
| May 05, 2023 | $2.68 | $2.80 | $2.68 | $2.79 | 37 837 |
| May 04, 2023 | $2.62 | $2.65 | $2.61 | $2.63 | 23 502 |
| May 03, 2023 | $2.65 | $2.71 | $2.62 | $2.62 | 65 375 |
| May 02, 2023 | $2.67 | $2.73 | $2.67 | $2.68 | 27 561 |
| May 01, 2023 | $2.68 | $2.87 | $2.68 | $2.73 | 24 480 |
| Apr 28, 2023 | $2.65 | $2.73 | $2.65 | $2.71 | 20 894 |
| Apr 27, 2023 | $2.66 | $2.69 | $2.65 | $2.65 | 17 576 |
| Apr 26, 2023 | $2.66 | $2.69 | $2.64 | $2.67 | 14 895 |
| Apr 25, 2023 | $2.72 | $2.72 | $2.62 | $2.66 | 23 436 |
| Apr 24, 2023 | $2.65 | $2.73 | $2.65 | $2.73 | 20 024 |
