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 |
| 2021-02-11 | $19.79 | $22.40 | $18.35 | $20.94 | 2 357 528 |
| 2021-02-10 | $22.00 | $22.10 | $19.50 | $20.27 | 1 248 855 |
| 2021-02-09 | $20.12 | $23.84 | $20.05 | $22.04 | 1 598 824 |
| 2021-02-08 | $21.03 | $21.84 | $20.00 | $20.38 | 1 872 123 |
| 2021-02-05 | $19.70 | $23.74 | $18.20 | $22.54 | 6 702 985 |
| 2021-02-04 | $17.60 | $30.00 | $17.50 | $20.80 | 24 204 096 |
| 2021-02-03 | $8.90 | $17.50 | $8.30 | $16.54 | 44 089 510 |
| 2021-02-02 | $7.13 | $7.27 | $6.76 | $6.94 | 1 106 359 |
| 2021-02-01 | $6.77 | $7.95 | $6.50 | $7.28 | 1 084 313 |
| 2021-01-29 | $7.03 | $7.40 | $6.53 | $6.65 | 733 205 |
| 2021-01-28 | $7.11 | $7.66 | $6.82 | $7.13 | 691 423 |
| 2021-01-27 | $7.60 | $7.97 | $6.93 | $7.05 | 739 883 |
| 2021-01-26 | $8.53 | $8.58 | $7.71 | $8.06 | 839 936 |
| 2021-01-25 | $8.74 | $9.04 | $8.23 | $8.59 | 942 775 |
| 2021-01-22 | $8.45 | $9.18 | $8.25 | $8.30 | 866 156 |
| 2021-01-21 | $8.68 | $8.90 | $8.15 | $8.75 | 987 150 |
| 2021-01-20 | $8.99 | $9.23 | $8.01 | $8.49 | 1 493 113 |
| 2021-01-19 | $9.70 | $9.99 | $8.57 | $9.58 | 2 522 951 |
| 2021-01-15 | $10.45 | $10.91 | $9.61 | $10.07 | 3 833 780 |
| 2021-01-14 | $8.46 | $11.81 | $7.83 | $9.92 | 14 817 286 |
| 2021-01-13 | $6.29 | $8.75 | $5.51 | $7.46 | 12 432 454 |
| 2021-01-12 | $3.22 | $7.60 | $3.10 | $6.84 | 2 811 837 |
| 2021-01-11 | $3.39 | $3.49 | $3.17 | $3.20 | 711 277 |
| 2021-01-08 | $3.03 | $3.94 | $2.98 | $3.58 | 2 065 652 |
| 2021-01-07 | $2.71 | $3.05 | $2.66 | $3.02 | 365 707 |
