-
5 DAY PERFORMANCE
-1.41% -
1 MONTH PERFORMANCE
+1.45% -
3 MONTH PERFORMANCE
-18.13% -
6 MONTH PERFORMANCE
-22.22% -
YEAR-TO-DATE PERFORMANCE
-40.43% -
1 YEAR PERFORMANCE
-49.09%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.40 | 3,485 | $20.33 M |
| 10/03/2024 | $1.40 | $1.42 (1.43%) | $1.42 | $1.40 | 3,707 | $20.62 M |
| 10/02/2024 | $1.40 | $1.42 (1.43%) | $1.42 | $1.38 | 12,522 | $20.62 M |
| 10/01/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.38 | 4,300 | $20.04 M |
| 09/30/2024 | $1.40 | $1.42 (1.43%) | $1.45 | $1.38 | 7,300 | $20.62 M |
| 09/27/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.40 | 10,300 | $20.62 M |
| 09/26/2024 | $1.43 | $1.42 (-0.7%) | $1.44 | $1.40 | 3,321 | $20.62 M |
| 09/25/2024 | $1.42 | $1.44 (1.41%) | $1.45 | $1.40 | 10,300 | $20.91 M |
| 09/24/2024 | $1.37 | $1.44 (5.11%) | $1.49 | $1.33 | 63,715 | $20.91 M |
| 09/23/2024 | $1.40 | $1.40 (0%) | $1.48 | $1.32 | 27,700 | $20.33 M |
| 09/20/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.39 | 10,400 | $20.76 M |
| 09/19/2024 | $1.39 | $1.43 (2.88%) | $1.43 | $1.37 | 13,738 | $20.76 M |
| 09/18/2024 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.38 | 17,500 | $20.18 M |
| 09/17/2024 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.36 | 91,400 | $20.04 M |
| 09/16/2024 | $1.37 | $1.37 (0%) | $1.40 | $1.34 | 35,537 | $19.89 M |
| 09/13/2024 | $1.34 | $1.40 (4.48%) | $1.40 | $1.31 | 50,101 | $20.33 M |
| 09/12/2024 | $1.31 | $1.37 (4.58%) | $1.37 | $1.29 | 28,500 | $19.89 M |
| 09/11/2024 | $1.34 | $1.37 (2.24%) | $1.37 | $1.32 | 7,554 | $19.89 M |
| 09/10/2024 | $1.33 | $1.36 (2.26%) | $1.38 | $1.30 | 4,900 | $19.75 M |
| 09/09/2024 | $1.30 | $1.34 (3.08%) | $1.36 | $1.30 | 14,200 | $19.46 M |
| 09/06/2024 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 6,900 | $19.17 M |
| 09/05/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.36 | 13,614 | $20.04 M |
| 09/04/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.30 | 33,600 | $19.75 M |
| 09/03/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.33 | 49,900 | $19.75 M |
| 08/30/2024 | $1.39 | $1.40 (0.72%) | $1.40 | $1.33 | 19,103 | $20.33 M |
| 08/29/2024 | $1.35 | $1.38 (2.22%) | $1.39 | $1.31 | 2,431 | $20.04 M |
| 08/28/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.32 | 22,219 | $19.75 M |
| 08/27/2024 | $1.34 | $1.36 (1.49%) | $1.37 | $1.34 | 9,400 | $19.75 M |
| 08/26/2024 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.36 | 13,600 | $19.75 M |
| 08/23/2024 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.35 | 9,000 | $19.75 M |
| 08/22/2024 | $1.31 | $1.37 (4.58%) | $1.40 | $1.31 | 10,100 | $19.89 M |
| 08/21/2024 | $1.36 | $1.30 (-4.41%) | $1.43 | $1.30 | 44,011 | $18.87 M |
| 08/20/2024 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.30 | 75,708 | $20.04 M |
| 08/19/2024 | $1.40 | $1.44 (2.86%) | $1.46 | $1.27 | 163,735 | $20.91 M |
| 08/16/2024 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.30 | 59,347 | $20.62 M |
| 08/15/2024 | $1.49 | $1.48 (-0.67%) | $1.49 | $1.43 | 11,848 | $21.49 M |
| 08/14/2024 | $1.44 | $1.46 (1.39%) | $1.50 | $1.42 | 85,929 | $21.20 M |
| 08/13/2024 | $1.42 | $1.46 (2.82%) | $1.50 | $1.42 | 7,846 | $21.20 M |
| 08/12/2024 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 4,503 | $20.91 M |
| 08/09/2024 | $1.46 | $1.51 (3.42%) | $1.53 | $1.46 | 22,504 | $21.92 M |
| 08/08/2024 | $1.45 | $1.48 (2.07%) | $1.49 | $1.43 | 17,183 | $21.49 M |
| 08/07/2024 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.40 | 93,413 | $21.34 M |
| 08/06/2024 | $1.50 | $1.50 (0%) | $1.53 | $1.47 | 71,828 | $21.78 M |
| 08/05/2024 | $1.54 | $1.53 (-0.65%) | $1.59 | $1.49 | 143,017 | $22.21 M |
| 08/02/2024 | $1.55 | $1.60 (3.23%) | $1.66 | $1.55 | 21,000 | $23.23 M |
| 08/01/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.51 | 82,612 | $23.23 M |
| 07/31/2024 | $1.63 | $1.67 (2.45%) | $1.74 | $1.63 | 26,600 | $24.25 M |
| 07/30/2024 | $1.68 | $1.72 (2.38%) | $1.72 | $1.66 | 5,200 | $24.97 M |
| 07/29/2024 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.69 | 15,400 | $24.54 M |
| 07/26/2024 | $1.66 | $1.69 (1.81%) | $1.69 | $1.65 | 3,700 | $24.54 M |
| 07/25/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.66 | 6,500 | $24.25 M |
| 07/24/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.67 | 16,500 | $24.25 M |
| 07/23/2024 | $1.67 | $1.71 (2.4%) | $1.71 | $1.67 | 8,715 | $24.83 M |
| 07/22/2024 | $1.70 | $1.70 (0%) | $1.71 | $1.68 | 9,210 | $24.68 M |
| 07/19/2024 | $1.72 | $1.72 (0%) | $1.75 | $1.69 | 21,830 | $24.97 M |
| 07/18/2024 | $1.75 | $1.72 (-1.71%) | $1.75 | $1.72 | 5,502 | $24.97 M |
| 07/17/2024 | $1.72 | $1.76 (2.33%) | $1.77 | $1.72 | 8,928 | $25.55 M |
| 07/16/2024 | $1.67 | $1.76 (5.39%) | $1.76 | $1.67 | 19,429 | $25.55 M |
| 07/15/2024 | $1.68 | $1.70 (1.19%) | $1.70 | $1.67 | 22,546 | $24.68 M |
| 07/12/2024 | $1.67 | $1.69 (1.2%) | $1.70 | $1.67 | 10,359 | $24.54 M |
| 07/11/2024 | $1.65 | $1.68 (1.82%) | $1.70 | $1.65 | 16,895 | $24.39 M |
| 07/10/2024 | $1.66 | $1.66 (0%) | $1.68 | $1.64 | 11,052 | $24.10 M |
| 07/09/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.68 | 3,602 | $24.54 M |
| 07/08/2024 | $1.67 | $1.71 (2.4%) | $1.72 | $1.67 | 23,397 | $24.83 M |
| 07/05/2024 | $1.66 | $1.71 (3.01%) | $1.71 | $1.60 | 40,728 | $24.83 M |