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 |
| Jun 04, 2021 | $6.39 | $6.65 | $6.15 | $6.61 | 555 132 |
| Jun 03, 2021 | $6.50 | $6.56 | $6.25 | $6.37 | 538 187 |
| Jun 02, 2021 | $6.60 | $6.78 | $6.37 | $6.56 | 790 577 |
| Jun 01, 2021 | $6.45 | $6.78 | $6.12 | $6.68 | 674 573 |
| May 28, 2021 | $6.36 | $6.48 | $6.21 | $6.38 | 714 017 |
| May 27, 2021 | $6.30 | $6.53 | $6.08 | $6.26 | 819 741 |
| May 26, 2021 | $5.88 | $6.17 | $5.88 | $6.14 | 356 169 |
| May 25, 2021 | $5.90 | $6.10 | $5.79 | $5.93 | 361 846 |
| May 24, 2021 | $6.15 | $6.23 | $5.82 | $5.86 | 468 213 |
| May 21, 2021 | $6.56 | $6.64 | $5.93 | $6.08 | 1 575 899 |
| May 20, 2021 | $7.27 | $7.48 | $6.28 | $6.62 | 10 410 942 |
| May 19, 2021 | $5.67 | $6.26 | $5.65 | $5.97 | 401 314 |
| May 18, 2021 | $5.80 | $6.21 | $5.65 | $5.90 | 300 716 |
| May 17, 2021 | $5.77 | $6.09 | $5.65 | $5.74 | 508 444 |
| May 14, 2021 | $5.25 | $6.20 | $5.12 | $6.02 | 1 136 003 |
| May 13, 2021 | $5.47 | $5.84 | $5.08 | $5.11 | 440 254 |
| May 12, 2021 | $5.89 | $5.97 | $5.35 | $5.39 | 340 161 |
| May 11, 2021 | $5.18 | $6.06 | $5.18 | $6.00 | 487 758 |
| May 10, 2021 | $6.60 | $6.60 | $5.88 | $5.93 | 367 938 |
| May 07, 2021 | $6.82 | $7.02 | $6.51 | $6.55 | 279 192 |
| May 06, 2021 | $6.86 | $6.86 | $6.37 | $6.85 | 892 343 |
| May 05, 2021 | $7.19 | $7.30 | $6.86 | $6.91 | 421 804 |
| May 04, 2021 | $7.33 | $7.37 | $6.83 | $7.15 | 668 723 |
| May 03, 2021 | $7.60 | $7.70 | $7.30 | $7.55 | 409 674 |
| Apr 30, 2021 | $7.42 | $7.62 | $7.20 | $7.57 | 899 617 |
