NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.82
+0.0300 (+1.68%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.90 | Friday, 19th Apr 2024 CPSH stock ended at $1.82. This is 1.68% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.85% from a day low at $1.75 to a day high of $1.87. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $15.00 | $15.80 | $14.61 | $15.77 | 449 559 |
| 2021-03-18 | $16.00 | $16.29 | $14.60 | $14.91 | 669 836 |
| 2021-03-17 | $14.10 | $16.95 | $13.89 | $16.73 | 702 498 |
| 2021-03-16 | $16.00 | $16.00 | $14.33 | $14.81 | 476 864 |
| 2021-03-15 | $16.45 | $16.50 | $15.07 | $15.73 | 555 099 |
| 2021-03-12 | $16.15 | $16.93 | $15.54 | $16.32 | 440 606 |
| 2021-03-11 | $17.45 | $17.67 | $15.78 | $16.76 | 764 427 |
| 2021-03-10 | $15.43 | $17.16 | $15.22 | $16.68 | 777 711 |
| 2021-03-09 | $15.17 | $15.49 | $14.33 | $14.73 | 932 742 |
| 2021-03-08 | $14.35 | $15.07 | $13.66 | $13.80 | 632 975 |
| 2021-03-05 | $14.05 | $14.99 | $11.02 | $14.27 | 1 592 291 |
| 2021-03-04 | $15.98 | $16.28 | $13.02 | $13.83 | 1 491 211 |
| 2021-03-03 | $17.62 | $18.86 | $16.42 | $16.42 | 1 135 860 |
| 2021-03-02 | $19.38 | $19.64 | $17.38 | $17.71 | 769 280 |
| 2021-03-01 | $21.00 | $21.28 | $18.81 | $18.95 | 1 020 446 |
| 2021-02-26 | $22.38 | $23.88 | $19.72 | $19.79 | 1 578 634 |
| 2021-02-25 | $19.45 | $22.68 | $17.05 | $20.98 | 2 591 523 |
| 2021-02-24 | $18.81 | $22.20 | $18.57 | $20.24 | 1 409 967 |
| 2021-02-23 | $17.50 | $19.95 | $14.32 | $18.84 | 1 395 836 |
| 2021-02-22 | $22.03 | $23.31 | $20.59 | $20.90 | 667 055 |
| 2021-02-19 | $23.38 | $24.72 | $22.53 | $22.63 | 533 228 |
| 2021-02-18 | $23.73 | $24.70 | $22.41 | $22.86 | 706 553 |
| 2021-02-17 | $26.55 | $27.00 | $23.80 | $25.03 | 901 940 |
| 2021-02-16 | $25.15 | $27.95 | $23.04 | $26.89 | 1 906 931 |
| 2021-02-12 | $21.80 | $26.20 | $21.00 | $25.98 | 4 278 607 |
