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 |
| Nov 25, 2016 | $1.25 | $1.33 | $1.25 | $1.32 | 458 |
| Nov 23, 2016 | $1.26 | $1.33 | $1.26 | $1.32 | 51 701 |
| Nov 22, 2016 | $1.28 | $1.29 | $1.23 | $1.29 | 1 093 |
| Nov 21, 2016 | $1.34 | $1.35 | $1.25 | $1.30 | 18 018 |
| Nov 18, 2016 | $1.37 | $1.37 | $1.24 | $1.30 | 4 985 |
| Nov 17, 2016 | $1.36 | $1.37 | $1.22 | $1.31 | 60 034 |
| Nov 16, 2016 | $1.37 | $1.37 | $1.37 | $1.37 | 116 |
| Nov 15, 2016 | $1.40 | $1.40 | $1.36 | $1.37 | 5 822 |
| Nov 14, 2016 | $1.41 | $1.41 | $1.41 | $1.41 | 29 |
| Nov 11, 2016 | $1.39 | $1.41 | $1.39 | $1.41 | 2 900 |
| Nov 10, 2016 | $1.37 | $1.39 | $1.37 | $1.39 | 454 |
| Nov 09, 2016 | $1.36 | $1.43 | $1.36 | $1.37 | 4 700 |
| Nov 08, 2016 | $1.37 | $1.43 | $1.37 | $1.38 | 2 082 |
| Nov 07, 2016 | $1.37 | $1.43 | $1.37 | $1.43 | 1 400 |
| Nov 04, 2016 | $1.40 | $1.40 | $1.36 | $1.37 | 2 200 |
| Nov 03, 2016 | $1.40 | $1.40 | $1.35 | $1.37 | 5 000 |
| Nov 02, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 200 |
| Nov 01, 2016 | $1.50 | $1.51 | $1.42 | $1.45 | 4 300 |
| Oct 31, 2016 | $1.58 | $1.58 | $1.54 | $1.54 | 3 700 |
| Oct 28, 2016 | $1.58 | $1.65 | $1.50 | $1.51 | 15 400 |
| Oct 27, 2016 | $1.45 | $1.57 | $1.40 | $1.57 | 4 800 |
| Oct 26, 2016 | $1.42 | $1.49 | $1.42 | $1.48 | 2 100 |
| Oct 25, 2016 | $1.49 | $1.49 | $1.48 | $1.48 | 400 |
| Oct 24, 2016 | $1.40 | $1.55 | $1.40 | $1.48 | 5 900 |
| Oct 21, 2016 | $1.35 | $1.48 | $1.35 | $1.48 | 24 900 |
