NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.81
-0.0434 (-2.35%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.87 | Thursday, 9th May 2024 CPSH stock ended at $1.81. This is 2.35% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.30% from a day low at $1.78 to a day high of $1.84. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2022 | $5.35 | $5.84 | $4.92 | $5.12 | 555 400 |
| Apr 04, 2022 | $5.24 | $5.85 | $5.18 | $5.47 | 578 200 |
| Apr 01, 2022 | $5.22 | $5.49 | $4.90 | $5.17 | 1 146 402 |
| Mar 31, 2022 | $4.39 | $5.25 | $4.30 | $5.21 | 3 154 569 |
| Mar 30, 2022 | $3.60 | $4.25 | $3.55 | $4.10 | 711 540 |
| Mar 29, 2022 | $3.64 | $3.69 | $3.52 | $3.63 | 123 600 |
| Mar 28, 2022 | $3.42 | $3.56 | $3.38 | $3.54 | 109 000 |
| Mar 25, 2022 | $3.56 | $3.68 | $3.36 | $3.40 | 108 600 |
| Mar 24, 2022 | $3.61 | $3.67 | $3.51 | $3.59 | 77 800 |
| Mar 23, 2022 | $3.65 | $3.78 | $3.59 | $3.62 | 86 300 |
| Mar 22, 2022 | $3.67 | $3.86 | $3.63 | $3.70 | 104 260 |
| Mar 21, 2022 | $3.76 | $3.81 | $3.59 | $3.62 | 92 239 |
| Mar 18, 2022 | $3.80 | $3.88 | $3.63 | $3.74 | 164 962 |
| Mar 17, 2022 | $3.65 | $3.88 | $3.60 | $3.80 | 83 400 |
| Mar 16, 2022 | $3.57 | $3.80 | $3.50 | $3.73 | 124 100 |
| Mar 15, 2022 | $3.59 | $3.74 | $3.49 | $3.53 | 98 200 |
| Mar 14, 2022 | $3.70 | $3.73 | $3.49 | $3.59 | 282 000 |
| Mar 11, 2022 | $4.21 | $4.21 | $3.55 | $3.81 | 466 600 |
| Mar 10, 2022 | $4.20 | $4.40 | $3.80 | $4.21 | 758 200 |
| Mar 09, 2022 | $3.21 | $4.36 | $3.21 | $4.29 | 1 860 100 |
| Mar 08, 2022 | $2.79 | $3.29 | $2.75 | $3.02 | 417 200 |
| Mar 07, 2022 | $2.64 | $2.74 | $2.47 | $2.62 | 291 100 |
| Mar 04, 2022 | $2.90 | $3.01 | $2.67 | $2.68 | 269 800 |
| Mar 03, 2022 | $3.30 | $3.32 | $3.00 | $3.03 | 158 800 |
| Mar 02, 2022 | $3.33 | $3.59 | $3.24 | $3.24 | 122 400 |
