NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.67
-0.110 (-6.18%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.87 | Thursday, 2nd May 2024 CPSH stock ended at $1.67. This is 6.18% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 7.98% from a day low at $1.63 to a day high of $1.76. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| May 11, 2020 | $1.36 | $1.55 | $1.36 | $1.53 | 189 724 |
| May 08, 2020 | $1.51 | $1.52 | $1.40 | $1.41 | 268 946 |
| May 07, 2020 | $1.40 | $1.55 | $1.33 | $1.50 | 793 133 |
| May 06, 2020 | $1.82 | $2.25 | $1.36 | $1.42 | 15 177 936 |
| May 05, 2020 | $1.15 | $1.24 | $1.09 | $1.12 | 185 844 |
| May 04, 2020 | $1.02 | $1.18 | $1.00 | $1.13 | 76 204 |
| May 01, 2020 | $1.08 | $1.08 | $1.00 | $1.01 | 69 320 |
| Apr 30, 2020 | $1.02 | $1.09 | $1.00 | $1.09 | 52 559 |
| Apr 29, 2020 | $1.02 | $1.10 | $1.00 | $1.00 | 91 423 |
| Apr 28, 2020 | $1.01 | $1.05 | $1.01 | $1.03 | 23 396 |
| Apr 27, 2020 | $1.03 | $1.05 | $0.98 | $1.01 | 83 763 |
| Apr 24, 2020 | $1.01 | $1.04 | $0.98 | $0.99 | 64 444 |
| Apr 23, 2020 | $1.01 | $1.03 | $1.00 | $1.02 | 25 897 |
| Apr 22, 2020 | $1.01 | $1.03 | $1.00 | $1.01 | 20 191 |
| Apr 21, 2020 | $1.04 | $1.05 | $1.01 | $1.05 | 18 905 |
| Apr 20, 2020 | $1.02 | $1.07 | $1.00 | $1.01 | 89 685 |
| Apr 17, 2020 | $1.07 | $1.15 | $0.98 | $1.02 | 130 292 |
| Apr 16, 2020 | $1.05 | $1.15 | $0.96 | $1.06 | 77 352 |
| Apr 15, 2020 | $1.05 | $1.05 | $0.98 | $1.00 | 13 076 |
| Apr 14, 2020 | $1.00 | $1.03 | $0.99 | $1.00 | 19 532 |
| Apr 13, 2020 | $1.05 | $1.05 | $0.97 | $1.00 | 4 316 |
| Apr 09, 2020 | $1.07 | $1.07 | $1.01 | $1.01 | 2 067 |
| Apr 08, 2020 | $1.02 | $1.05 | $0.99 | $0.99 | 35 067 |
| Apr 07, 2020 | $0.96 | $1.03 | $0.96 | $0.99 | 30 959 |
| Apr 06, 2020 | $0.98 | $0.99 | $0.95 | $0.95 | 5 652 |
