NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.78
+0.0100 (+0.565%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.90 | Wednesday, 24th Apr 2024 CPSH stock ended at $1.78. This is 0.565% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.13% from a day low at $1.77 to a day high of $1.79. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $1.80 | $1.83 | $1.78 | $1.80 | 26 269 |
| Mar 18, 2024 | $1.82 | $1.86 | $1.74 | $1.81 | 36 914 |
| Mar 15, 2024 | $1.83 | $1.86 | $1.73 | $1.84 | 26 611 |
| Mar 14, 2024 | $1.81 | $1.84 | $1.62 | $1.76 | 70 229 |
| Mar 13, 2024 | $1.83 | $1.92 | $1.80 | $1.80 | 59 465 |
| Mar 12, 2024 | $1.90 | $1.90 | $1.79 | $1.83 | 53 834 |
| Mar 11, 2024 | $1.90 | $1.93 | $1.75 | $1.81 | 136 905 |
| Mar 08, 2024 | $1.95 | $2.24 | $1.81 | $1.85 | 267 124 |
| Mar 07, 2024 | $2.23 | $2.23 | $1.95 | $1.99 | 431 648 |
| Mar 06, 2024 | $2.41 | $2.54 | $2.33 | $2.52 | 132 977 |
| Mar 05, 2024 | $2.34 | $2.44 | $2.32 | $2.43 | 12 442 |
| Mar 04, 2024 | $2.32 | $2.40 | $2.32 | $2.33 | 26 165 |
| Mar 01, 2024 | $2.39 | $2.44 | $2.32 | $2.36 | 31 242 |
| Feb 29, 2024 | $2.33 | $2.38 | $2.29 | $2.35 | 18 388 |
| Feb 28, 2024 | $2.29 | $2.36 | $2.29 | $2.34 | 22 775 |
| Feb 27, 2024 | $2.31 | $2.39 | $2.31 | $2.32 | 18 458 |
| Feb 26, 2024 | $2.31 | $2.36 | $2.31 | $2.34 | 32 684 |
| Feb 23, 2024 | $2.31 | $2.37 | $2.31 | $2.33 | 8 550 |
| Feb 22, 2024 | $2.38 | $2.38 | $2.29 | $2.30 | 18 410 |
| Feb 21, 2024 | $2.38 | $2.42 | $2.33 | $2.37 | 15 162 |
| Feb 20, 2024 | $2.42 | $2.46 | $2.37 | $2.40 | 16 836 |
| Feb 16, 2024 | $2.41 | $2.48 | $2.38 | $2.38 | 5 512 |
| Feb 15, 2024 | $2.40 | $2.49 | $2.38 | $2.44 | 13 256 |
| Feb 14, 2024 | $2.42 | $2.46 | $2.38 | $2.45 | 33 081 |
| Feb 13, 2024 | $2.41 | $2.49 | $2.39 | $2.42 | 6 410 |
