NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.77
-0.0100 (-0.562%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.88 | Thursday, 25th Apr 2024 CPSH stock ended at $1.77. This is 0.562% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.27% from a day low at $1.76 to a day high of $1.80. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $5.02 | $5.93 | $4.95 | $5.35 | 352 915 |
| Sep 21, 2021 | $5.11 | $5.15 | $4.85 | $4.92 | 194 113 |
| Sep 20, 2021 | $5.21 | $5.32 | $5.00 | $5.14 | 193 774 |
| Sep 17, 2021 | $5.39 | $5.57 | $5.36 | $5.42 | 101 539 |
| Sep 16, 2021 | $5.60 | $5.60 | $5.33 | $5.39 | 142 192 |
| Sep 15, 2021 | $5.52 | $5.61 | $5.45 | $5.60 | 65 353 |
| Sep 14, 2021 | $5.92 | $5.93 | $5.44 | $5.59 | 111 325 |
| Sep 13, 2021 | $5.90 | $6.06 | $5.61 | $5.98 | 100 496 |
| Sep 10, 2021 | $6.04 | $6.10 | $5.81 | $5.85 | 87 969 |
| Sep 09, 2021 | $5.75 | $6.11 | $5.65 | $6.08 | 136 986 |
| Sep 08, 2021 | $5.91 | $5.96 | $5.56 | $5.58 | 193 452 |
| Sep 07, 2021 | $6.11 | $6.21 | $5.90 | $5.96 | 117 063 |
| Sep 03, 2021 | $6.02 | $6.23 | $5.94 | $6.18 | 104 908 |
| Sep 02, 2021 | $5.94 | $6.10 | $5.88 | $6.08 | 109 442 |
| Sep 01, 2021 | $5.81 | $6.09 | $5.81 | $5.94 | 98 670 |
| Aug 31, 2021 | $5.78 | $5.94 | $5.71 | $5.84 | 111 230 |
| Aug 30, 2021 | $5.83 | $5.94 | $5.60 | $5.83 | 103 271 |
| Aug 27, 2021 | $5.83 | $5.98 | $5.77 | $5.79 | 138 811 |
| Aug 26, 2021 | $5.77 | $5.90 | $5.63 | $5.82 | 143 797 |
| Aug 25, 2021 | $5.68 | $5.96 | $5.56 | $5.74 | 159 356 |
| Aug 24, 2021 | $5.55 | $5.71 | $5.52 | $5.68 | 98 221 |
| Aug 23, 2021 | $5.41 | $5.55 | $5.33 | $5.52 | 126 285 |
| Aug 20, 2021 | $5.34 | $5.51 | $5.29 | $5.38 | 131 003 |
| Aug 19, 2021 | $5.53 | $5.65 | $5.29 | $5.33 | 125 172 |
| Aug 18, 2021 | $5.38 | $5.80 | $5.32 | $5.55 | 136 692 |
