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 |
| Mar 04, 2016 | $1.94 | $1.96 | $1.43 | $1.66 | 21 000 |
| Mar 03, 2016 | $2.08 | $2.09 | $2.08 | $2.09 | 400 |
| Mar 02, 2016 | $1.91 | $1.91 | $1.91 | $1.91 | 0 |
| Mar 01, 2016 | $2.09 | $2.09 | $1.90 | $1.91 | 400 |
| Feb 29, 2016 | $1.85 | $2.00 | $1.79 | $1.91 | 6 300 |
| Feb 26, 2016 | $1.60 | $1.88 | $1.60 | $1.84 | 7 300 |
| Feb 25, 2016 | $1.53 | $1.53 | $1.53 | $1.53 | 700 |
| Feb 24, 2016 | $1.56 | $1.56 | $1.53 | $1.53 | 2 800 |
| Feb 23, 2016 | $1.48 | $1.59 | $1.40 | $1.57 | 35 800 |
| Feb 22, 2016 | $1.83 | $1.83 | $1.20 | $1.49 | 20 600 |
| Feb 19, 2016 | $1.90 | $1.91 | $1.81 | $1.83 | 2 600 |
| Feb 18, 2016 | $1.81 | $2.04 | $1.81 | $1.92 | 4 000 |
| Feb 17, 2016 | $1.97 | $1.99 | $1.97 | $1.98 | 1 000 |
| Feb 16, 2016 | $2.07 | $2.07 | $1.90 | $1.90 | 900 |
| Feb 12, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| Feb 11, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| Feb 10, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| Feb 09, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
| Feb 08, 2016 | $2.14 | $2.15 | $2.14 | $2.15 | 600 |
| Feb 05, 2016 | $2.17 | $2.17 | $2.17 | $2.17 | 200 |
| Feb 04, 2016 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| Feb 03, 2016 | $2.28 | $2.28 | $2.28 | $2.28 | 0 |
| Feb 02, 2016 | $2.29 | $2.29 | $2.28 | $2.28 | 500 |
| Feb 01, 2016 | $2.25 | $2.25 | $2.17 | $2.17 | 1 000 |
| Jan 29, 2016 | $2.18 | $2.22 | $2.18 | $2.22 | 7 500 |
