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 |
| Oct 20, 2016 | $1.38 | $1.50 | $1.38 | $1.44 | 7 300 |
| Oct 19, 2016 | $1.41 | $1.44 | $1.40 | $1.43 | 7 900 |
| Oct 18, 2016 | $1.43 | $1.43 | $1.37 | $1.37 | 800 |
| Oct 17, 2016 | $1.37 | $1.40 | $1.37 | $1.40 | 600 |
| Oct 14, 2016 | $1.36 | $1.37 | $1.32 | $1.36 | 2 700 |
| Oct 13, 2016 | $1.37 | $1.44 | $1.35 | $1.35 | 13 900 |
| Oct 12, 2016 | $1.53 | $1.53 | $1.32 | $1.36 | 28 600 |
| Oct 11, 2016 | $1.47 | $1.56 | $1.47 | $1.56 | 2 300 |
| Oct 10, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 600 |
| Oct 07, 2016 | $1.53 | $1.57 | $1.43 | $1.56 | 1 500 |
| Oct 06, 2016 | $1.43 | $1.57 | $1.43 | $1.50 | 2 200 |
| Oct 05, 2016 | $1.53 | $1.55 | $1.53 | $1.55 | 5 100 |
| Oct 04, 2016 | $1.42 | $1.57 | $1.40 | $1.52 | 29 400 |
| Oct 03, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 0 |
| Sep 30, 2016 | $1.50 | $1.54 | $1.43 | $1.50 | 77 600 |
| Sep 29, 2016 | $1.50 | $1.50 | $1.50 | $1.50 | 300 |
| Sep 28, 2016 | $1.55 | $1.65 | $1.45 | $1.49 | 11 700 |
| Sep 27, 2016 | $1.56 | $1.59 | $1.54 | $1.59 | 500 |
| Sep 26, 2016 | $1.61 | $1.65 | $1.44 | $1.63 | 6 400 |
| Sep 23, 2016 | $1.60 | $1.64 | $1.47 | $1.64 | 2 300 |
| Sep 22, 2016 | $1.52 | $1.54 | $1.52 | $1.54 | 3 400 |
| Sep 21, 2016 | $1.59 | $1.68 | $1.50 | $1.54 | 76 000 |
| Sep 20, 2016 | $1.56 | $1.60 | $1.41 | $1.58 | 50 200 |
| Sep 19, 2016 | $1.45 | $1.58 | $1.45 | $1.58 | 25 400 |
| Sep 16, 2016 | $1.50 | $1.59 | $1.40 | $1.53 | 66 400 |
