NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.78
+0.0100 (+0.565%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.90 | Wednesday, 24th Apr 2024 CPSH stock ended at $1.78. This is 0.565% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.13% from a day low at $1.77 to a day high of $1.79. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $7.58 | $7.72 | $7.18 | $7.46 | 181 309 |
| Jul 09, 2021 | $7.27 | $7.67 | $7.00 | $7.57 | 272 563 |
| Jul 08, 2021 | $6.85 | $7.44 | $6.66 | $7.17 | 412 093 |
| Jul 07, 2021 | $7.96 | $7.98 | $7.02 | $7.18 | 643 132 |
| Jul 06, 2021 | $8.23 | $8.23 | $7.56 | $7.99 | 538 616 |
| Jul 02, 2021 | $8.68 | $8.73 | $7.85 | $8.02 | 677 711 |
| Jul 01, 2021 | $9.34 | $9.90 | $8.35 | $8.61 | 1 640 259 |
| Jun 30, 2021 | $8.01 | $9.74 | $7.83 | $9.61 | 3 149 191 |
| Jun 29, 2021 | $8.26 | $8.26 | $7.73 | $8.10 | 390 448 |
| Jun 28, 2021 | $8.00 | $8.44 | $7.91 | $8.17 | 428 635 |
| Jun 25, 2021 | $8.04 | $8.12 | $7.82 | $8.06 | 300 371 |
| Jun 24, 2021 | $7.75 | $8.12 | $7.61 | $8.03 | 282 536 |
| Jun 23, 2021 | $7.82 | $7.94 | $7.55 | $7.67 | 257 641 |
| Jun 22, 2021 | $7.39 | $7.89 | $7.24 | $7.74 | 282 712 |
| Jun 21, 2021 | $7.75 | $7.80 | $7.30 | $7.43 | 363 136 |
| Jun 18, 2021 | $7.94 | $7.99 | $7.58 | $7.58 | 311 163 |
| Jun 17, 2021 | $7.84 | $8.35 | $7.81 | $7.97 | 516 223 |
| Jun 16, 2021 | $7.92 | $8.07 | $7.69 | $7.93 | 286 669 |
| Jun 15, 2021 | $8.38 | $8.44 | $7.77 | $7.97 | 517 477 |
| Jun 14, 2021 | $8.38 | $8.53 | $7.93 | $8.27 | 548 176 |
| Jun 11, 2021 | $7.99 | $8.39 | $7.87 | $8.30 | 398 441 |
| Jun 10, 2021 | $8.18 | $8.29 | $7.56 | $7.99 | 562 546 |
| Jun 09, 2021 | $8.64 | $8.70 | $7.95 | $8.19 | 1 058 939 |
| Jun 08, 2021 | $8.26 | $8.47 | $7.40 | $8.39 | 1 498 195 |
| Jun 07, 2021 | $6.65 | $8.08 | $6.55 | $7.91 | 1 435 383 |
