NASDAQ:CPSH
CPS Technologies Corp. Stock Price (Quote)
$1.77
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.71 | $1.88 | Friday, 26th Apr 2024 CPSH stock ended at $1.77. During the day the stock fluctuated 0.85% from a day low at $1.76 to a day high of $1.78. |
| 90 days | $1.62 | $2.54 | |
| 52 weeks | $1.62 | $3.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 200 |
| Apr 08, 2016 | $1.99 | $1.99 | $1.99 | $1.99 | 100 |
| Apr 07, 2016 | $1.86 | $1.86 | $1.86 | $1.86 | 0 |
| Apr 06, 2016 | $1.79 | $1.89 | $1.86 | $1.86 | 1 552 |
| Apr 05, 2016 | $1.85 | $2.00 | $1.84 | $1.89 | 1 400 |
| Apr 04, 2016 | $2.10 | $2.05 | $1.86 | $1.91 | 1 282 |
| Apr 01, 2016 | $2.04 | $2.10 | $1.85 | $1.95 | 16 637 |
| Mar 31, 2016 | $1.94 | $1.94 | $1.71 | $1.72 | 5 455 |
| Mar 30, 2016 | $1.94 | $1.94 | $1.78 | $1.82 | 17 668 |
| Mar 29, 2016 | $1.79 | $1.79 | $1.70 | $1.70 | 3 400 |
| Mar 28, 2016 | $1.77 | $1.77 | $1.72 | $1.75 | 27 400 |
| Mar 24, 2016 | $1.75 | $1.76 | $1.68 | $1.76 | 6 600 |
| Mar 23, 2016 | $1.76 | $1.77 | $1.73 | $1.77 | 3 900 |
| Mar 22, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 200 |
| Mar 21, 2016 | $1.80 | $1.80 | $1.80 | $1.80 | 0 |
| Mar 18, 2016 | $1.84 | $1.94 | $1.80 | $1.80 | 800 |
| Mar 17, 2016 | $1.77 | $1.77 | $1.77 | $1.77 | 1 700 |
| Mar 16, 2016 | $1.75 | $1.89 | $1.70 | $1.71 | 7 400 |
| Mar 15, 2016 | $1.82 | $1.82 | $1.82 | $1.82 | 300 |
| Mar 14, 2016 | $1.91 | $1.91 | $1.90 | $1.90 | 2 500 |
| Mar 11, 2016 | $1.88 | $1.99 | $1.70 | $1.99 | 5 000 |
| Mar 10, 2016 | $1.76 | $1.76 | $1.76 | $1.76 | 200 |
| Mar 09, 2016 | $2.09 | $2.09 | $1.95 | $1.95 | 2 900 |
| Mar 08, 2016 | $1.86 | $1.95 | $1.86 | $1.95 | 700 |
| Mar 07, 2016 | $1.73 | $1.98 | $1.73 | $1.86 | 7 000 |
