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 |
| 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 |
| Apr 29, 2021 | $8.50 | $8.54 | $7.85 | $8.04 | 673 225 |
| Apr 28, 2021 | $8.20 | $8.45 | $7.83 | $8.35 | 480 341 |
| Apr 27, 2021 | $9.01 | $9.02 | $7.80 | $8.29 | 1 100 969 |
| Apr 26, 2021 | $8.33 | $8.71 | $7.96 | $8.56 | 597 912 |
| Apr 23, 2021 | $7.91 | $8.28 | $7.56 | $8.09 | 552 479 |
| Apr 22, 2021 | $7.98 | $8.43 | $7.42 | $7.65 | 691 409 |
| Apr 21, 2021 | $7.29 | $7.83 | $7.02 | $7.65 | 857 290 |
| Apr 20, 2021 | $7.87 | $8.00 | $7.35 | $7.59 | 773 790 |
| Apr 19, 2021 | $8.53 | $8.99 | $7.84 | $8.02 | 979 275 |
| Apr 16, 2021 | $8.73 | $8.80 | $8.10 | $8.53 | 665 991 |
| Apr 15, 2021 | $9.85 | $9.85 | $8.68 | $8.88 | 656 685 |
| Apr 14, 2021 | $9.45 | $10.48 | $9.40 | $9.85 | 654 324 |
| Apr 13, 2021 | $9.92 | $9.99 | $9.30 | $9.50 | 416 755 |
| Apr 12, 2021 | $11.15 | $11.26 | $9.63 | $9.87 | 557 064 |
| Apr 09, 2021 | $11.30 | $11.70 | $11.01 | $11.33 | 301 856 |
| Apr 08, 2021 | $11.40 | $11.67 | $11.23 | $11.27 | 483 263 |
| Apr 07, 2021 | $11.52 | $12.14 | $11.21 | $11.32 | 556 739 |
| Apr 06, 2021 | $11.75 | $11.78 | $11.14 | $11.60 | 719 540 |
| Apr 05, 2021 | $12.69 | $12.72 | $11.60 | $11.87 | 428 880 |
| Apr 01, 2021 | $14.20 | $14.32 | $12.24 | $12.65 | 1 112 262 |
| Mar 31, 2021 | $12.37 | $13.59 | $11.77 | $13.09 | 1 043 435 |
| Mar 30, 2021 | $11.26 | $12.80 | $10.89 | $12.16 | 571 102 |
| Mar 29, 2021 | $11.90 | $12.00 | $11.27 | $11.34 | 342 800 |
