NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.77
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.88 | Friday, 26th Apr 2024 CPSH stock ended at $1.77. During the day the stock fluctuated 0.85% from a day low at $1.76 to a day high of $1.78. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2021 | $3.51 | $3.59 | $3.10 | $3.19 | 265 820 |
| Dec 02, 2021 | $3.41 | $3.60 | $3.38 | $3.51 | 181 975 |
| Dec 01, 2021 | $3.84 | $3.92 | $3.40 | $3.40 | 192 351 |
| Nov 30, 2021 | $3.81 | $3.96 | $3.63 | $3.78 | 117 368 |
| Nov 29, 2021 | $3.97 | $3.99 | $3.80 | $3.85 | 126 786 |
| Nov 26, 2021 | $3.93 | $4.00 | $3.85 | $3.97 | 79 413 |
| Nov 24, 2021 | $4.02 | $4.14 | $3.85 | $4.06 | 96 042 |
| Nov 23, 2021 | $4.09 | $4.18 | $3.98 | $4.12 | 115 254 |
| Nov 22, 2021 | $4.35 | $4.38 | $3.93 | $4.09 | 234 917 |
| Nov 19, 2021 | $4.51 | $4.62 | $4.35 | $4.37 | 111 289 |
| Nov 18, 2021 | $4.74 | $4.74 | $4.41 | $4.50 | 170 022 |
| Nov 17, 2021 | $4.88 | $4.96 | $4.66 | $4.71 | 151 646 |
| Nov 16, 2021 | $4.83 | $5.01 | $4.80 | $4.95 | 131 087 |
| Nov 15, 2021 | $4.98 | $4.99 | $4.77 | $4.86 | 133 918 |
| Nov 12, 2021 | $5.01 | $5.10 | $4.95 | $4.98 | 63 547 |
| Nov 11, 2021 | $4.91 | $5.20 | $4.91 | $5.05 | 120 492 |
| Nov 10, 2021 | $5.15 | $5.17 | $4.83 | $4.87 | 161 318 |
| Nov 09, 2021 | $5.72 | $5.72 | $5.13 | $5.22 | 248 420 |
| Nov 08, 2021 | $5.25 | $5.89 | $5.22 | $5.72 | 299 061 |
| Nov 05, 2021 | $5.51 | $5.55 | $5.13 | $5.22 | 169 452 |
| Nov 04, 2021 | $5.68 | $5.95 | $5.34 | $5.47 | 355 054 |
| Nov 03, 2021 | $5.04 | $6.45 | $4.94 | $5.61 | 1 608 897 |
| Nov 02, 2021 | $5.07 | $5.16 | $4.89 | $5.04 | 137 812 |
| Nov 01, 2021 | $5.09 | $5.19 | $4.88 | $5.10 | 166 351 |
| Oct 29, 2021 | $4.56 | $5.25 | $4.56 | $5.01 | 377 499 |
