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 |
| Jul 06, 2016 | $1.49 | $1.52 | $1.49 | $1.49 | 1 000 |
| Jul 05, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 0 |
| Jul 01, 2016 | $1.60 | $1.60 | $1.60 | $1.60 | 100 |
| Jun 30, 2016 | $1.61 | $1.73 | $1.61 | $1.73 | 1 400 |
| Jun 29, 2016 | $1.46 | $1.56 | $1.45 | $1.54 | 6 300 |
| Jun 28, 2016 | $1.75 | $1.75 | $1.50 | $1.50 | 700 |
| Jun 27, 2016 | $1.65 | $1.65 | $1.65 | $1.65 | 0 |
| Jun 24, 2016 | $1.42 | $1.65 | $1.35 | $1.65 | 5 900 |
| Jun 23, 2016 | $1.55 | $1.55 | $1.45 | $1.45 | 3 900 |
| Jun 22, 2016 | $1.54 | $1.55 | $1.54 | $1.55 | 1 300 |
| Jun 21, 2016 | $1.60 | $1.64 | $1.54 | $1.58 | 7 800 |
| Jun 20, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| Jun 17, 2016 | $1.68 | $1.68 | $1.68 | $1.68 | 0 |
| Jun 16, 2016 | $1.73 | $1.68 | $1.68 | $1.68 | 153 |
| Jun 15, 2016 | $1.56 | $1.65 | $1.55 | $1.65 | 8 050 |
| Jun 14, 2016 | $1.63 | $1.63 | $1.63 | $1.63 | 0 |
| Jun 13, 2016 | $1.73 | $1.71 | $1.63 | $1.63 | 6 583 |
| Jun 10, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Jun 09, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 100 |
| Jun 08, 2016 | $1.82 | $1.82 | $1.71 | $1.72 | 10 350 |
| Jun 07, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 0 |
| Jun 06, 2016 | $1.80 | $1.80 | $1.76 | $1.76 | 1 204 |
| Jun 03, 2016 | $1.89 | $1.89 | $1.80 | $1.89 | 1 150 |
| Jun 02, 2016 | $1.85 | $1.95 | $1.85 | $1.85 | 837 |
| Jun 01, 2016 | $1.81 | $1.90 | $1.89 | $1.89 | 411 |
