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 |
| Oct 28, 2021 | $4.57 | $4.68 | $4.46 | $4.57 | 247 018 |
| Oct 27, 2021 | $4.71 | $4.90 | $4.69 | $4.73 | 81 050 |
| Oct 26, 2021 | $4.89 | $4.92 | $4.68 | $4.74 | 108 465 |
| Oct 25, 2021 | $4.72 | $4.97 | $4.72 | $4.82 | 88 621 |
| Oct 22, 2021 | $4.87 | $4.91 | $4.66 | $4.75 | 141 089 |
| Oct 21, 2021 | $4.85 | $5.00 | $4.83 | $4.97 | 63 913 |
| Oct 20, 2021 | $4.98 | $5.04 | $4.82 | $4.83 | 104 183 |
| Oct 19, 2021 | $4.85 | $5.07 | $4.84 | $4.94 | 58 824 |
| Oct 18, 2021 | $4.93 | $5.04 | $4.81 | $4.85 | 99 559 |
| Oct 15, 2021 | $5.27 | $5.38 | $4.99 | $5.00 | 87 408 |
| Oct 14, 2021 | $5.24 | $5.37 | $5.10 | $5.23 | 150 178 |
| Oct 13, 2021 | $4.93 | $5.31 | $4.92 | $5.18 | 134 291 |
| Oct 12, 2021 | $4.83 | $4.97 | $4.77 | $4.92 | 64 557 |
| Oct 11, 2021 | $4.91 | $4.95 | $4.76 | $4.79 | 69 727 |
| Oct 08, 2021 | $5.03 | $5.03 | $4.81 | $4.88 | 64 118 |
| Oct 07, 2021 | $4.71 | $5.09 | $4.71 | $4.99 | 105 173 |
| Oct 06, 2021 | $4.75 | $4.90 | $4.61 | $4.68 | 87 248 |
| Oct 05, 2021 | $4.80 | $5.10 | $4.79 | $4.85 | 92 434 |
| Oct 04, 2021 | $4.90 | $4.91 | $4.70 | $4.77 | 115 147 |
| Oct 01, 2021 | $4.97 | $5.04 | $4.82 | $4.94 | 71 388 |
| Sep 30, 2021 | $4.94 | $5.10 | $4.90 | $4.97 | 95 679 |
| Sep 29, 2021 | $5.06 | $5.09 | $4.82 | $4.96 | 132 762 |
| Sep 28, 2021 | $5.26 | $5.35 | $4.94 | $4.99 | 160 012 |
| Sep 27, 2021 | $5.25 | $5.49 | $5.17 | $5.31 | 107 759 |
| Sep 24, 2021 | $5.24 | $5.40 | $5.13 | $5.23 | 73 533 |
