NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.73
+0.0600 (+3.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.87 | Friday, 3rd May 2024 CPSH stock ended at $1.73. This is 3.59% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.68% from a day low at $1.65 to a day high of $1.73. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Jan 18, 2022 | $3.42 | $3.61 | $3.36 | $3.39 | 72 200 |
| Jan 14, 2022 | $3.50 | $3.57 | $3.35 | $3.53 | 155 900 |
| Jan 13, 2022 | $3.74 | $3.74 | $3.46 | $3.50 | 65 900 |
| Jan 12, 2022 | $3.65 | $3.76 | $3.57 | $3.69 | 60 600 |
| Jan 11, 2022 | $3.48 | $3.77 | $3.40 | $3.65 | 104 200 |
| Jan 10, 2022 | $3.54 | $3.60 | $3.35 | $3.54 | 189 300 |
| Jan 07, 2022 | $3.56 | $3.69 | $3.50 | $3.65 | 104 100 |
| Jan 06, 2022 | $3.62 | $3.79 | $3.41 | $3.60 | 195 800 |
| Jan 05, 2022 | $3.94 | $4.05 | $3.57 | $3.66 | 141 500 |
| Jan 04, 2022 | $4.00 | $4.00 | $3.78 | $3.97 | 75 977 |
| Jan 03, 2022 | $3.82 | $4.08 | $3.75 | $3.91 | 116 885 |
| Dec 31, 2021 | $3.83 | $3.95 | $3.73 | $3.79 | 179 400 |
| Dec 30, 2021 | $3.72 | $4.06 | $3.72 | $3.86 | 210 106 |
| Dec 29, 2021 | $3.90 | $3.93 | $3.72 | $3.76 | 179 651 |
| Dec 28, 2021 | $4.18 | $4.21 | $3.81 | $3.92 | 195 824 |
| Dec 27, 2021 | $4.31 | $4.53 | $4.12 | $4.23 | 274 780 |
| Dec 23, 2021 | $4.15 | $4.40 | $4.10 | $4.34 | 329 944 |
| Dec 22, 2021 | $3.88 | $4.22 | $3.81 | $4.17 | 218 369 |
| Dec 21, 2021 | $4.00 | $4.09 | $3.77 | $3.88 | 256 959 |
| Dec 20, 2021 | $3.90 | $4.03 | $3.75 | $3.88 | 253 318 |
| Dec 17, 2021 | $3.56 | $4.13 | $3.38 | $3.96 | 658 273 |
| Dec 16, 2021 | $3.96 | $4.00 | $3.62 | $3.66 | 321 940 |
| Dec 15, 2021 | $3.94 | $3.98 | $3.54 | $3.93 | 908 618 |
| Dec 14, 2021 | $3.55 | $4.47 | $3.43 | $3.94 | 9 430 205 |
| Dec 13, 2021 | $3.35 | $3.38 | $3.19 | $3.27 | 121 953 |
