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 |
| 2020-08-13 | $2.11 | $2.19 | $2.10 | $2.18 | 152 127 |
| 2020-08-12 | $2.12 | $2.16 | $2.04 | $2.11 | 208 492 |
| 2020-08-11 | $2.16 | $2.19 | $2.12 | $2.14 | 128 609 |
| 2020-08-10 | $2.17 | $2.20 | $2.09 | $2.16 | 124 231 |
| 2020-08-07 | $2.10 | $2.17 | $2.06 | $2.11 | 172 143 |
| 2020-08-06 | $2.16 | $2.17 | $2.07 | $2.13 | 147 366 |
| 2020-08-05 | $2.25 | $2.25 | $2.14 | $2.18 | 138 567 |
| 2020-08-04 | $2.24 | $2.28 | $2.12 | $2.22 | 304 715 |
| 2020-08-03 | $2.09 | $2.27 | $1.95 | $2.24 | 1 206 896 |
| 2020-07-31 | $2.25 | $2.25 | $2.03 | $2.10 | 459 897 |
| 2020-07-30 | $2.50 | $2.62 | $2.16 | $2.23 | 2 067 160 |
| 2020-07-29 | $2.70 | $2.91 | $2.65 | $2.71 | 654 108 |
| 2020-07-28 | $2.85 | $2.88 | $2.66 | $2.72 | 341 708 |
| 2020-07-27 | $2.85 | $3.15 | $2.70 | $2.83 | 1 300 940 |
| 2020-07-24 | $2.60 | $2.84 | $2.52 | $2.79 | 369 658 |
| 2020-07-23 | $2.42 | $2.85 | $2.39 | $2.62 | 1 186 491 |
| 2020-07-22 | $2.41 | $2.49 | $2.32 | $2.39 | 155 000 |
| 2020-07-21 | $2.46 | $2.46 | $2.30 | $2.39 | 225 700 |
| 2020-07-20 | $2.52 | $2.55 | $2.38 | $2.47 | 211 200 |
| 2020-07-17 | $2.42 | $2.65 | $2.41 | $2.54 | 315 200 |
| 2020-07-16 | $2.41 | $2.52 | $2.32 | $2.46 | 290 400 |
| 2020-07-15 | $2.57 | $2.57 | $2.30 | $2.48 | 361 100 |
| 2020-07-14 | $2.50 | $2.59 | $2.28 | $2.49 | 749 800 |
| 2020-07-13 | $3.18 | $3.18 | $2.35 | $2.36 | 1 568 200 |
| 2020-07-10 | $2.65 | $3.35 | $2.62 | $3.25 | 2 804 100 |
