NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.78
-0.0161 (-0.90%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.87 | Wednesday, 1st May 2024 CPSH stock ended at $1.78. This is 0.90% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.85% from a day low at $1.77 to a day high of $1.79. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2020 | $1.59 | $1.67 | $1.53 | $1.60 | 111 981 |
| Jun 12, 2020 | $1.60 | $1.70 | $1.58 | $1.60 | 75 590 |
| Jun 11, 2020 | $1.68 | $1.69 | $1.54 | $1.57 | 232 875 |
| Jun 10, 2020 | $1.56 | $1.96 | $1.50 | $1.80 | 1 212 445 |
| Jun 09, 2020 | $1.55 | $1.57 | $1.52 | $1.56 | 49 623 |
| Jun 08, 2020 | $1.47 | $1.57 | $1.47 | $1.57 | 75 465 |
| Jun 05, 2020 | $1.48 | $1.52 | $1.45 | $1.51 | 62 080 |
| Jun 04, 2020 | $1.54 | $1.54 | $1.45 | $1.50 | 30 642 |
| Jun 03, 2020 | $1.46 | $1.53 | $1.45 | $1.50 | 80 847 |
| Jun 02, 2020 | $1.51 | $1.51 | $1.44 | $1.47 | 18 687 |
| Jun 01, 2020 | $1.42 | $1.52 | $1.41 | $1.52 | 66 235 |
| May 29, 2020 | $1.46 | $1.46 | $1.40 | $1.42 | 10 614 |
| May 28, 2020 | $1.41 | $1.54 | $1.39 | $1.43 | 91 346 |
| May 27, 2020 | $1.43 | $1.45 | $1.39 | $1.41 | 63 569 |
| May 26, 2020 | $1.41 | $1.48 | $1.41 | $1.41 | 40 099 |
| May 22, 2020 | $1.42 | $1.43 | $1.38 | $1.42 | 35 402 |
| May 21, 2020 | $1.40 | $1.44 | $1.39 | $1.42 | 21 376 |
| May 20, 2020 | $1.38 | $1.44 | $1.38 | $1.44 | 46 979 |
| May 19, 2020 | $1.40 | $1.42 | $1.38 | $1.38 | 54 541 |
| May 18, 2020 | $1.48 | $1.49 | $1.41 | $1.42 | 45 980 |
| May 15, 2020 | $1.38 | $1.47 | $1.38 | $1.45 | 32 820 |
| May 14, 2020 | $1.38 | $1.44 | $1.38 | $1.44 | 66 696 |
| May 13, 2020 | $1.45 | $1.46 | $1.40 | $1.44 | 86 023 |
| May 12, 2020 | $1.50 | $1.55 | $1.43 | $1.53 | 81 082 |
| May 11, 2020 | $1.36 | $1.55 | $1.36 | $1.53 | 189 724 |
