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 |
| Mar 01, 2022 | $3.14 | $3.41 | $3.14 | $3.33 | 97 800 |
| Feb 28, 2022 | $3.09 | $3.24 | $3.06 | $3.15 | 50 100 |
| Feb 25, 2022 | $3.10 | $3.28 | $2.99 | $3.14 | 85 100 |
| Feb 24, 2022 | $2.80 | $3.12 | $2.77 | $3.02 | 98 600 |
| Feb 23, 2022 | $3.11 | $3.30 | $2.96 | $2.96 | 115 800 |
| Feb 22, 2022 | $3.14 | $3.20 | $3.00 | $3.08 | 80 000 |
| Feb 18, 2022 | $3.45 | $3.48 | $3.17 | $3.20 | 63 400 |
| Feb 17, 2022 | $3.51 | $3.56 | $3.36 | $3.48 | 51 200 |
| Feb 16, 2022 | $3.35 | $3.55 | $3.32 | $3.55 | 65 700 |
| Feb 15, 2022 | $3.27 | $3.48 | $3.23 | $3.38 | 39 800 |
| Feb 14, 2022 | $3.19 | $3.32 | $3.17 | $3.21 | 31 300 |
| Feb 11, 2022 | $3.48 | $3.53 | $3.07 | $3.21 | 111 000 |
| Feb 10, 2022 | $3.28 | $3.59 | $3.24 | $3.44 | 99 300 |
| Feb 09, 2022 | $3.23 | $3.35 | $3.21 | $3.30 | 103 300 |
| Feb 08, 2022 | $3.17 | $3.24 | $3.15 | $3.20 | 52 800 |
| Feb 07, 2022 | $3.01 | $3.20 | $2.98 | $3.18 | 39 100 |
| Feb 04, 2022 | $2.92 | $3.10 | $2.90 | $3.04 | 42 100 |
| Feb 03, 2022 | $2.99 | $3.13 | $2.87 | $2.90 | 67 500 |
| Feb 02, 2022 | $3.24 | $3.33 | $2.97 | $3.08 | 71 600 |
| Feb 01, 2022 | $3.16 | $3.29 | $3.10 | $3.19 | 53 500 |
| Jan 31, 2022 | $2.88 | $3.14 | $2.86 | $3.13 | 93 300 |
| Jan 28, 2022 | $2.87 | $3.00 | $2.72 | $2.90 | 102 500 |
| Jan 27, 2022 | $3.00 | $3.13 | $2.80 | $2.85 | 172 500 |
| Jan 26, 2022 | $3.16 | $3.25 | $2.98 | $3.00 | 193 200 |
| Jan 25, 2022 | $3.00 | $3.15 | $2.91 | $3.11 | 82 000 |
