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 |
| 2020-10-22 | $1.73 | $1.73 | $1.70 | $1.71 | 21 721 |
| 2020-10-21 | $1.70 | $1.73 | $1.69 | $1.73 | 88 008 |
| 2020-10-20 | $1.78 | $1.78 | $1.69 | $1.72 | 231 213 |
| 2020-10-19 | $1.75 | $1.80 | $1.70 | $1.73 | 106 018 |
| 2020-10-16 | $1.78 | $1.78 | $1.73 | $1.75 | 109 899 |
| 2020-10-15 | $1.75 | $1.83 | $1.72 | $1.77 | 306 024 |
| 2020-10-14 | $1.78 | $2.24 | $1.72 | $1.98 | 2 362 549 |
| 2020-10-13 | $1.70 | $1.82 | $1.70 | $1.81 | 114 695 |
| 2020-10-12 | $1.78 | $1.80 | $1.73 | $1.74 | 43 575 |
| 2020-10-09 | $1.84 | $1.86 | $1.70 | $1.81 | 174 022 |
| 2020-10-08 | $1.91 | $1.96 | $1.73 | $1.79 | 325 455 |
| 2020-10-07 | $1.87 | $2.22 | $1.86 | $1.87 | 1 110 464 |
| 2020-10-06 | $1.89 | $2.09 | $1.76 | $1.83 | 1 232 770 |
| 2020-10-05 | $1.77 | $1.98 | $1.72 | $1.89 | 338 725 |
| 2020-10-02 | $1.64 | $1.83 | $1.61 | $1.79 | 323 801 |
| 2020-10-01 | $1.64 | $1.70 | $1.63 | $1.65 | 290 165 |
| 2020-09-30 | $1.60 | $1.65 | $1.58 | $1.65 | 90 408 |
| 2020-09-29 | $1.64 | $1.66 | $1.59 | $1.63 | 29 057 |
| 2020-09-28 | $1.75 | $1.75 | $1.50 | $1.60 | 245 757 |
| 2020-09-25 | $1.81 | $1.84 | $1.62 | $1.67 | 429 342 |
| 2020-09-24 | $1.43 | $1.95 | $1.42 | $1.91 | 1 844 354 |
| 2020-09-23 | $1.47 | $1.72 | $1.34 | $1.46 | 718 396 |
| 2020-09-22 | $1.47 | $1.51 | $1.37 | $1.48 | 133 952 |
| 2020-09-21 | $1.57 | $1.58 | $1.46 | $1.48 | 92 232 |
| 2020-09-18 | $1.60 | $1.70 | $1.54 | $1.60 | 195 603 |
