CPS Technologies Corporation (CPSH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.63

south_east

-$0.05 (-2.98%)

Day's range

$1.6

$1.71

5 DAY PERFORMANCE

-6.32%

1 MONTH PERFORMANCE

+6.54%

3 MONTH PERFORMANCE

-6.32%

6 MONTH PERFORMANCE

+3.82%

YEAR-TO-DATE PERFORMANCE

+1.24%

1 YEAR PERFORMANCE

-5.78%

CPS Technologies Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/02/2025	$1.65	$1.60 (-3.03%)	$1.71	$1.60	15.22 K	$23.24 M
05/01/2025	$1.61	$1.68 (4.35%)	$1.77	$1.61	35.81 K	$24.40 M
04/30/2025	$1.51	$1.55 (2.65%)	$1.66	$1.51	16.60 K	$22.52 M
04/29/2025	$1.71	$1.54 (-9.94%)	$1.74	$1.52	70.85 K	$22.37 M
04/28/2025	$1.50	$1.74 (16%)	$1.77	$1.50	88.70 K	$25.27 M
04/25/2025	$1.50	$1.52 (1.33%)	$1.53	$1.48	31.13 K	$22.08 M
04/24/2025	$1.48	$1.52 (2.7%)	$1.54	$1.48	12.92 K	$22.08 M
04/23/2025	$1.49	$1.49 (0%)	$1.55	$1.49	15.75 K	$21.64 M
04/22/2025	$1.49	$1.48 (-0.67%)	$1.49	$1.46	9.99 K	$21.50 M
04/21/2025	$1.48	$1.46 (-1.35%)	$1.48	$1.43	7.40 K	$21.21 M
04/17/2025	$1.46	$1.48 (1.37%)	$1.48	$1.44	11.13 K	$21.50 M
04/16/2025	$1.48	$1.46 (-1.35%)	$1.50	$1.45	3.70 K	$21.21 M
04/15/2025	$1.47	$1.52 (3.4%)	$1.53	$1.46	17.50 K	$22.08 M
04/14/2025	$1.48	$1.48 (0%)	$1.51	$1.45	17.32 K	$21.50 M
04/11/2025	$1.51	$1.51 (0%)	$1.53	$1.46	8.90 K	$21.93 M
04/10/2025	$1.53	$1.47 (-3.92%)	$1.55	$1.46	17.90 K	$21.35 M
04/09/2025	$1.55	$1.50 (-3.23%)	$1.56	$1.46	18.11 K	$21.79 M
04/08/2025	$1.48	$1.51 (2.03%)	$1.57	$1.48	26.76 K	$21.93 M
04/07/2025	$1.41	$1.46 (3.55%)	$1.51	$1.40	14.23 K	$21.21 M
04/04/2025	$1.49	$1.49 (0%)	$1.51	$1.44	51.52 K	$21.64 M
04/03/2025	$1.54	$1.53 (-0.65%)	$1.58	$1.52	11.27 K	$22.22 M
04/02/2025	$1.61	$1.59 (-1.24%)	$1.64	$1.59	5.23 K	$23.10 M
04/01/2025	$1.59	$1.55 (-2.52%)	$1.62	$1.55	13.02 K	$22.51 M
03/31/2025	$1.60	$1.59 (-0.63%)	$1.61	$1.54	28.40 K	$23.10 M
03/28/2025	$1.62	$1.60 (-1.23%)	$1.67	$1.60	46.72 K	$23.24 M
03/27/2025	$1.63	$1.60 (-1.84%)	$1.65	$1.60	39.38 K	$23.24 M
03/26/2025	$1.61	$1.68 (4.35%)	$1.73	$1.61	32.55 K	$24.40 M
03/25/2025	$1.68	$1.67 (-0.6%)	$1.72	$1.66	7.10 K	$24.26 M
03/24/2025	$1.81	$1.71 (-5.52%)	$1.86	$1.70	26.90 K	$24.84 M
03/21/2025	$1.66	$1.78 (7.23%)	$1.82	$1.65	49.61 K	$25.86 M
03/20/2025	$1.64	$1.66 (1.22%)	$1.73	$1.60	45.03 K	$24.11 M
03/19/2025	$1.54	$1.63 (5.84%)	$1.65	$1.52	70.02 K	$23.68 M
03/18/2025	$1.50	$1.53 (2%)	$1.60	$1.48	24.45 K	$22.22 M
03/17/2025	$1.50	$1.52 (1.33%)	$1.60	$1.48	28.61 K	$22.08 M
03/14/2025	$1.55	$1.52 (-1.94%)	$1.58	$1.50	21.35 K	$22.08 M
03/13/2025	$1.54	$1.59 (3.25%)	$1.59	$1.46	87.72 K	$23.10 M
03/12/2025	$1.58	$1.52 (-3.8%)	$1.60	$1.51	16.31 K	$22.08 M
03/11/2025	$1.50	$1.57 (4.67%)	$1.60	$1.50	46.59 K	$22.81 M
03/10/2025	$1.51	$1.51 (0%)	$1.55	$1.50	18.46 K	$21.93 M
03/07/2025	$1.55	$1.54 (-0.65%)	$1.56	$1.51	31.40 K	$22.37 M
03/06/2025	$1.60	$1.60 (0%)	$1.62	$1.42	172.72 K	$23.24 M
03/05/2025	$1.51	$1.47 (-2.65%)	$1.54	$1.46	420.20 K	$21.35 M
03/04/2025	$1.53	$1.51 (-1.31%)	$1.56	$1.45	68.20 K	$21.93 M
03/03/2025	$1.58	$1.53 (-3.16%)	$1.60	$1.53	19.61 K	$22.22 M
02/28/2025	$1.53	$1.59 (3.92%)	$1.59	$1.44	80.82 K	$23.10 M
02/27/2025	$1.55	$1.53 (-1.29%)	$1.57	$1.51	42.19 K	$22.22 M
02/26/2025	$1.55	$1.56 (0.65%)	$1.59	$1.51	16.14 K	$22.66 M
02/25/2025	$1.51	$1.58 (4.64%)	$1.59	$1.48	46.95 K	$22.95 M
02/24/2025	$1.62	$1.53 (-5.56%)	$1.63	$1.51	60.56 K	$22.22 M
02/21/2025	$1.71	$1.61 (-5.85%)	$1.74	$1.61	24.70 K	$23.39 M
02/20/2025	$1.71	$1.71 (0%)	$1.77	$1.65	21.63 K	$24.84 M
02/19/2025	$1.75	$1.72 (-1.71%)	$1.81	$1.70	35.29 K	$24.98 M
02/18/2025	$1.88	$1.76 (-6.38%)	$1.88	$1.72	88.40 K	$25.57 M
02/14/2025	$1.98	$1.92 (-3.03%)	$1.99	$1.87	54.70 K	$27.89 M
02/13/2025	$2.07	$1.99 (-3.86%)	$2.09	$1.89	123.44 K	$28.91 M
02/12/2025	$2.05	$1.99 (-2.93%)	$2.46	$1.95	864.70 K	$28.91 M
02/11/2025	$1.74	$1.99 (14.37%)	$1.99	$1.73	172.30 K	$28.91 M
02/10/2025	$1.70	$1.77 (4.12%)	$1.79	$1.68	50.10 K	$25.71 M
02/07/2025	$1.73	$1.69 (-2.31%)	$1.78	$1.68	26.40 K	$24.55 M
02/06/2025	$1.68	$1.72 (2.38%)	$1.73	$1.68	8.34 K	$24.98 M
02/05/2025	$1.69	$1.70 (0.59%)	$1.76	$1.67	48.00 K	$24.69 M
02/04/2025	$1.74	$1.73 (-0.57%)	$1.74	$1.71	8.30 K	$25.13 M
02/03/2025	$1.70	$1.74 (2.35%)	$1.81	$1.70	19.60 K	$25.27 M