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 |
| Sep 15, 2016 | $1.43 | $1.58 | $1.33 | $1.54 | 81 900 |
| Sep 14, 2016 | $1.53 | $1.62 | $1.40 | $1.42 | 28 200 |
| Sep 13, 2016 | $1.50 | $1.55 | $1.40 | $1.54 | 44 200 |
| Sep 12, 2016 | $1.49 | $1.50 | $1.34 | $1.50 | 32 500 |
| Sep 09, 2016 | $1.49 | $1.50 | $1.40 | $1.49 | 13 200 |
| Sep 08, 2016 | $1.39 | $1.46 | $1.28 | $1.46 | 23 700 |
| Sep 07, 2016 | $1.41 | $1.46 | $1.36 | $1.36 | 16 700 |
| Sep 06, 2016 | $1.40 | $1.44 | $1.33 | $1.40 | 27 000 |
| Sep 02, 2016 | $1.40 | $1.45 | $1.37 | $1.39 | 18 000 |
| Sep 01, 2016 | $1.43 | $1.52 | $1.39 | $1.45 | 17 900 |
| Aug 31, 2016 | $1.43 | $1.48 | $1.39 | $1.48 | 50 100 |
| Aug 30, 2016 | $1.45 | $1.50 | $1.29 | $1.45 | 72 800 |
| Aug 29, 2016 | $1.49 | $1.54 | $1.35 | $1.46 | 59 400 |
| Aug 26, 2016 | $1.60 | $1.67 | $1.52 | $1.55 | 91 100 |
| Aug 25, 2016 | $1.39 | $1.74 | $1.38 | $1.57 | 260 900 |
| Aug 24, 2016 | $1.26 | $1.39 | $1.25 | $1.37 | 46 100 |
| Aug 23, 2016 | $1.35 | $1.42 | $1.23 | $1.28 | 70 800 |
| Aug 22, 2016 | $1.38 | $1.39 | $1.35 | $1.35 | 8 900 |
| Aug 19, 2016 | $1.44 | $1.44 | $1.40 | $1.42 | 9 600 |
| Aug 18, 2016 | $1.42 | $1.44 | $1.40 | $1.40 | 9 100 |
| Aug 17, 2016 | $1.38 | $1.40 | $1.38 | $1.40 | 10 200 |
| Aug 16, 2016 | $1.37 | $1.43 | $1.36 | $1.36 | 900 |
| Aug 15, 2016 | $1.40 | $1.44 | $1.40 | $1.40 | 1 100 |
| Aug 12, 2016 | $1.40 | $1.53 | $1.40 | $1.44 | 47 800 |
| Aug 11, 2016 | $1.44 | $1.44 | $1.35 | $1.40 | 47 100 |
