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 |
| Aug 10, 2016 | $1.49 | $1.59 | $1.42 | $1.42 | 25 200 |
| Aug 09, 2016 | $1.40 | $1.46 | $1.28 | $1.46 | 27 200 |
| Aug 08, 2016 | $1.39 | $1.45 | $1.39 | $1.40 | 11 600 |
| Aug 05, 2016 | $1.60 | $1.66 | $1.40 | $1.49 | 93 800 |
| Aug 04, 2016 | $1.72 | $1.77 | $1.61 | $1.64 | 60 200 |
| Aug 03, 2016 | $1.71 | $1.95 | $1.63 | $1.84 | 109 400 |
| Aug 02, 2016 | $1.65 | $1.66 | $1.65 | $1.66 | 600 |
| Aug 01, 2016 | $1.70 | $1.71 | $1.63 | $1.71 | 7 400 |
| Jul 29, 2016 | $1.87 | $1.87 | $1.75 | $1.75 | 20 000 |
| Jul 28, 2016 | $1.70 | $1.86 | $1.70 | $1.76 | 2 300 |
| Jul 27, 2016 | $1.98 | $1.98 | $1.75 | $1.89 | 6 400 |
| Jul 26, 2016 | $1.63 | $1.98 | $1.62 | $1.97 | 28 500 |
| Jul 25, 2016 | $1.78 | $2.39 | $1.62 | $1.65 | 226 700 |
| Jul 22, 2016 | $1.75 | $1.75 | $1.69 | $1.69 | 500 |
| Jul 21, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| Jul 20, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| Jul 19, 2016 | $1.70 | $1.70 | $1.67 | $1.67 | 2 000 |
| Jul 18, 2016 | $1.72 | $1.75 | $1.68 | $1.75 | 2 000 |
| Jul 15, 2016 | $1.67 | $1.67 | $1.67 | $1.67 | 0 |
| Jul 14, 2016 | $1.66 | $1.69 | $1.63 | $1.67 | 4 500 |
| Jul 13, 2016 | $1.74 | $1.74 | $1.64 | $1.72 | 3 100 |
| Jul 12, 2016 | $1.71 | $1.71 | $1.71 | $1.71 | 0 |
| Jul 11, 2016 | $1.69 | $1.75 | $1.68 | $1.71 | 3 100 |
| Jul 08, 2016 | $1.61 | $1.61 | $1.61 | $1.61 | 100 |
| Jul 07, 2016 | $1.46 | $1.56 | $1.46 | $1.56 | 200 |
