NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.75
-0.0563 (-3.12%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $1.87 | Friday, 10th May 2024 CPSH stock ended at $1.75. This is 3.12% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.29% from a day low at $1.75 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 |
| Jan 03, 2017 | $1.89 | $1.89 | $1.60 | $1.64 | 30 147 |
| Dec 30, 2016 | $1.77 | $1.90 | $1.65 | $1.87 | 28 837 |
| Dec 29, 2016 | $1.65 | $1.76 | $1.60 | $1.75 | 32 564 |
| Dec 28, 2016 | $1.63 | $1.65 | $1.55 | $1.65 | 59 748 |
| Dec 27, 2016 | $1.50 | $1.64 | $1.50 | $1.60 | 18 418 |
| Dec 23, 2016 | $1.42 | $1.56 | $1.42 | $1.50 | 73 570 |
| Dec 22, 2016 | $1.35 | $1.41 | $1.35 | $1.40 | 8 461 |
| Dec 21, 2016 | $1.41 | $1.41 | $1.35 | $1.40 | 24 064 |
| Dec 20, 2016 | $1.31 | $1.32 | $1.20 | $1.32 | 14 425 |
| Dec 19, 2016 | $1.09 | $1.38 | $1.09 | $1.33 | 30 707 |
| Dec 16, 2016 | $1.10 | $1.21 | $1.07 | $1.08 | 18 600 |
| Dec 15, 2016 | $1.10 | $1.19 | $1.10 | $1.10 | 6 508 |
| Dec 14, 2016 | $1.19 | $1.20 | $1.16 | $1.16 | 14 660 |
| Dec 13, 2016 | $1.20 | $1.22 | $1.12 | $1.12 | 7 342 |
| Dec 12, 2016 | $1.23 | $1.25 | $1.21 | $1.23 | 4 146 |
| Dec 09, 2016 | $1.47 | $1.47 | $1.19 | $1.23 | 28 063 |
| Dec 08, 2016 | $1.25 | $1.29 | $1.19 | $1.26 | 13 160 |
| Dec 07, 2016 | $1.28 | $1.30 | $1.24 | $1.29 | 17 702 |
| Dec 06, 2016 | $1.29 | $1.31 | $1.29 | $1.31 | 1 200 |
| Dec 05, 2016 | $1.30 | $1.36 | $1.30 | $1.30 | 22 336 |
| Dec 02, 2016 | $1.30 | $1.31 | $1.26 | $1.30 | 22 261 |
| Dec 01, 2016 | $1.39 | $1.39 | $1.30 | $1.31 | 17 292 |
| Nov 30, 2016 | $1.30 | $1.42 | $1.25 | $1.40 | 27 515 |
| Nov 29, 2016 | $1.24 | $1.30 | $1.24 | $1.30 | 4 434 |
| Nov 28, 2016 | $1.30 | $1.32 | $1.25 | $1.30 | 24 749 |
