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 |
| 2023-09-13 | $2.85 | $2.88 | $2.79 | $2.79 | 67 522 |
| 2023-09-12 | $2.75 | $2.89 | $2.75 | $2.80 | 66 131 |
| 2023-09-11 | $2.76 | $2.85 | $2.76 | $2.80 | 29 042 |
| 2023-09-08 | $2.81 | $2.86 | $2.77 | $2.79 | 48 645 |
| 2023-09-07 | $2.79 | $2.94 | $2.79 | $2.83 | 43 671 |
| 2023-09-06 | $2.86 | $2.90 | $2.78 | $2.85 | 42 353 |
| 2023-09-05 | $2.83 | $3.08 | $2.65 | $2.88 | 277 573 |
| 2023-09-01 | $2.70 | $2.82 | $2.70 | $2.75 | 8 970 |
| 2023-08-31 | $2.78 | $2.85 | $2.72 | $2.72 | 28 605 |
| 2023-08-30 | $2.76 | $2.82 | $2.76 | $2.80 | 12 767 |
| 2023-08-29 | $2.75 | $2.80 | $2.69 | $2.76 | 21 906 |
| 2023-08-28 | $2.71 | $2.79 | $2.71 | $2.79 | 8 364 |
| 2023-08-25 | $2.76 | $2.79 | $2.69 | $2.78 | 8 009 |
| 2023-08-24 | $2.71 | $2.80 | $2.71 | $2.78 | 22 372 |
| 2023-08-23 | $2.66 | $2.77 | $2.66 | $2.74 | 16 594 |
| 2023-08-22 | $2.67 | $2.74 | $2.61 | $2.69 | 22 895 |
| 2023-08-21 | $2.66 | $2.70 | $2.62 | $2.67 | 37 867 |
| 2023-08-18 | $2.65 | $2.71 | $2.58 | $2.68 | 25 336 |
| 2023-08-17 | $2.81 | $2.81 | $2.67 | $2.68 | 14 876 |
| 2023-08-16 | $2.78 | $2.83 | $2.74 | $2.76 | 17 626 |
| 2023-08-15 | $2.84 | $2.86 | $2.74 | $2.79 | 38 644 |
| 2023-08-14 | $2.89 | $2.91 | $2.86 | $2.86 | 11 983 |
| 2023-08-11 | $2.93 | $2.93 | $2.88 | $2.91 | 14 527 |
| 2023-08-10 | $2.87 | $2.95 | $2.85 | $2.92 | 26 779 |
| 2023-08-09 | $2.91 | $2.94 | $2.86 | $2.87 | 18 449 |
