NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.78
-0.0400 (-2.20%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.90 | Monday, 22nd Apr 2024 CPSH stock ended at $1.78. This is 2.20% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.84% from a day low at $1.76 to a day high of $1.81. |
| 90 days | $1.62 | $2.59 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Oct 20, 2023 | $2.58 | $2.72 | $2.58 | $2.68 | 16 469 |
| Oct 19, 2023 | $2.61 | $2.66 | $2.60 | $2.60 | 9 457 |
| Oct 18, 2023 | $2.65 | $2.70 | $2.64 | $2.65 | 15 199 |
| Oct 17, 2023 | $2.65 | $2.71 | $2.65 | $2.67 | 23 573 |
| Oct 16, 2023 | $2.69 | $2.71 | $2.63 | $2.63 | 15 756 |
| Oct 13, 2023 | $2.74 | $2.76 | $2.63 | $2.63 | 8 938 |
| Oct 12, 2023 | $2.73 | $2.75 | $2.70 | $2.72 | 4 620 |
| Oct 11, 2023 | $2.78 | $2.83 | $2.75 | $2.75 | 22 288 |
| Oct 10, 2023 | $2.77 | $2.82 | $2.69 | $2.82 | 17 094 |
| Oct 09, 2023 | $2.69 | $2.80 | $2.69 | $2.78 | 28 372 |
| Oct 06, 2023 | $2.70 | $2.78 | $2.65 | $2.74 | 19 708 |
| Oct 05, 2023 | $2.67 | $2.75 | $2.67 | $2.75 | 8 409 |
| Oct 04, 2023 | $2.73 | $2.76 | $2.65 | $2.70 | 9 823 |
| Oct 03, 2023 | $2.72 | $2.78 | $2.71 | $2.77 | 11 953 |
| Oct 02, 2023 | $2.78 | $2.78 | $2.70 | $2.78 | 28 608 |
| Sep 29, 2023 | $2.75 | $2.79 | $2.74 | $2.78 | 19 429 |
| Sep 28, 2023 | $2.66 | $2.75 | $2.66 | $2.70 | 7 088 |
| Sep 27, 2023 | $2.75 | $2.76 | $2.66 | $2.66 | 12 227 |
| Sep 26, 2023 | $2.69 | $2.85 | $2.65 | $2.65 | 46 222 |
| Sep 25, 2023 | $2.71 | $2.78 | $2.68 | $2.71 | 11 409 |
| Sep 22, 2023 | $2.72 | $2.75 | $2.71 | $2.74 | 8 651 |
| Sep 20, 2023 | $2.74 | $2.79 | $2.71 | $2.72 | 6 128 |
| Sep 19, 2023 | $2.81 | $2.84 | $2.72 | $2.76 | 24 648 |
| Sep 18, 2023 | $2.84 | $2.84 | $2.77 | $2.83 | 25 838 |
| Sep 15, 2023 | $2.83 | $2.85 | $2.82 | $2.85 | 20 388 |
