NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.79
+0.0500 (+2.87%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.90 | Thursday, 18th Apr 2024 CPSH stock ended at $1.79. This is 2.87% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.11% from a day low at $1.76 to a day high of $1.85. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $2.49 | $2.56 | $2.40 | $2.47 | 390 488 |
| 2020-11-25 | $2.45 | $2.55 | $2.30 | $2.53 | 410 066 |
| 2020-11-24 | $2.93 | $2.99 | $2.35 | $2.54 | 1 507 211 |
| 2020-11-23 | $2.93 | $3.09 | $2.56 | $3.09 | 2 741 782 |
| 2020-11-20 | $1.98 | $2.45 | $1.98 | $2.40 | 1 613 591 |
| 2020-11-19 | $1.84 | $2.27 | $1.80 | $1.97 | 1 229 654 |
| 2020-11-18 | $1.73 | $1.87 | $1.68 | $1.81 | 421 717 |
| 2020-11-17 | $1.72 | $1.75 | $1.66 | $1.68 | 112 889 |
| 2020-11-16 | $1.72 | $1.94 | $1.66 | $1.71 | 473 651 |
| 2020-11-13 | $1.40 | $1.90 | $1.40 | $1.72 | 1 654 000 |
| 2020-11-12 | $1.39 | $1.41 | $1.34 | $1.37 | 97 031 |
| 2020-11-11 | $1.38 | $1.44 | $1.36 | $1.39 | 83 503 |
| 2020-11-10 | $1.41 | $1.52 | $1.38 | $1.42 | 484 782 |
| 2020-11-09 | $1.45 | $1.53 | $1.37 | $1.41 | 332 551 |
| 2020-11-06 | $1.45 | $1.45 | $1.38 | $1.41 | 44 856 |
| 2020-11-05 | $1.40 | $1.46 | $1.37 | $1.44 | 54 784 |
| 2020-11-04 | $1.44 | $1.48 | $1.42 | $1.42 | 50 407 |
| 2020-11-03 | $1.40 | $1.44 | $1.36 | $1.42 | 61 568 |
| 2020-11-02 | $1.38 | $1.43 | $1.38 | $1.41 | 67 065 |
| 2020-10-30 | $1.45 | $1.45 | $1.38 | $1.40 | 128 044 |
| 2020-10-29 | $1.55 | $1.55 | $1.35 | $1.44 | 463 139 |
| 2020-10-28 | $1.77 | $1.80 | $1.67 | $1.75 | 294 668 |
| 2020-10-27 | $1.71 | $1.79 | $1.71 | $1.78 | 122 986 |
| 2020-10-26 | $1.70 | $1.74 | $1.69 | $1.71 | 28 524 |
| 2020-10-23 | $1.75 | $1.76 | $1.70 | $1.71 | 41 703 |
