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 |
| May 31, 2016 | $1.81 | $1.95 | $1.80 | $1.95 | 11 202 |
| May 27, 2016 | $1.77 | $1.80 | $1.75 | $1.80 | 9 203 |
| May 26, 2016 | $1.75 | $1.82 | $1.75 | $1.75 | 4 920 |
| May 25, 2016 | $1.75 | $1.75 | $1.75 | $1.75 | 2 067 |
| May 24, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 23, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 20, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 19, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 18, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 17, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 16, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| May 13, 2016 | $1.72 | $1.80 | $1.70 | $1.80 | 4 147 |
| May 12, 2016 | $1.97 | $1.97 | $1.97 | $1.97 | 0 |
| May 11, 2016 | $1.96 | $2.00 | $1.76 | $1.97 | 1 865 |
| May 10, 2016 | $1.67 | $1.95 | $1.66 | $1.92 | 4 500 |
| May 09, 2016 | $1.79 | $1.85 | $1.63 | $1.80 | 11 745 |
| May 06, 2016 | $2.00 | $2.03 | $1.63 | $1.90 | 58 057 |
| May 05, 2016 | $2.24 | $2.24 | $2.24 | $2.24 | 0 |
| May 04, 2016 | $2.24 | $2.24 | $2.20 | $2.24 | 521 |
| May 03, 2016 | $2.24 | $2.24 | $2.24 | $2.24 | 128 |
| May 02, 2016 | $2.18 | $2.38 | $2.18 | $2.25 | 34 660 |
| Apr 29, 2016 | $2.10 | $2.17 | $2.07 | $2.17 | 10 563 |
| Apr 28, 2016 | $2.00 | $2.11 | $2.00 | $2.11 | 4 867 |
| Apr 27, 2016 | $2.01 | $2.01 | $2.01 | $2.01 | 300 |
| Apr 26, 2016 | $1.97 | $1.97 | $1.94 | $1.96 | 1 075 |
