NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.75
-0.0563 (-3.12%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.87 | Friday, 10th May 2024 CPSH stock ended at $1.75. This is 3.12% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.29% from a day low at $1.75 to a day high of $1.79. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $2.99 | $3.00 | $2.90 | $2.90 | 13 405 |
| Jan 23, 2023 | $2.82 | $2.98 | $2.75 | $2.98 | 67 240 |
| Jan 20, 2023 | $2.85 | $2.89 | $2.82 | $2.83 | 9 753 |
| Jan 19, 2023 | $2.89 | $2.90 | $2.80 | $2.86 | 8 400 |
| Jan 18, 2023 | $2.96 | $3.01 | $2.82 | $2.84 | 76 281 |
| Jan 17, 2023 | $2.97 | $3.00 | $2.90 | $2.95 | 95 507 |
| Jan 13, 2023 | $3.01 | $3.05 | $3.00 | $3.01 | 14 265 |
| Jan 12, 2023 | $2.97 | $3.02 | $2.92 | $2.99 | 85 900 |
| Jan 11, 2023 | $2.97 | $3.00 | $2.89 | $2.92 | 111 810 |
| Jan 10, 2023 | $2.85 | $3.01 | $2.85 | $3.00 | 79 800 |
| Jan 09, 2023 | $2.84 | $2.91 | $2.84 | $2.91 | 27 700 |
| Jan 06, 2023 | $2.69 | $2.89 | $2.68 | $2.88 | 35 214 |
| Jan 05, 2023 | $2.69 | $2.74 | $2.65 | $2.71 | 15 197 |
| Jan 04, 2023 | $2.69 | $2.74 | $2.67 | $2.72 | 15 305 |
| Jan 03, 2023 | $2.64 | $2.75 | $2.64 | $2.68 | 19 468 |
| Dec 30, 2022 | $2.64 | $2.71 | $2.58 | $2.69 | 46 530 |
| Dec 29, 2022 | $2.56 | $2.75 | $2.55 | $2.70 | 59 564 |
| Dec 28, 2022 | $2.60 | $2.68 | $2.53 | $2.58 | 62 564 |
| Dec 27, 2022 | $2.64 | $2.69 | $2.62 | $2.62 | 51 269 |
| Dec 23, 2022 | $2.74 | $2.76 | $2.65 | $2.75 | 27 015 |
| Dec 22, 2022 | $2.66 | $2.79 | $2.66 | $2.78 | 31 568 |
| Dec 21, 2022 | $2.69 | $2.79 | $2.52 | $2.69 | 37 332 |
| Dec 20, 2022 | $2.71 | $2.84 | $2.68 | $2.70 | 50 549 |
| Dec 19, 2022 | $2.86 | $2.86 | $2.73 | $2.76 | 46 575 |
| Dec 16, 2022 | $2.86 | $2.96 | $2.78 | $2.93 | 31 411 |
