5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
+13.55%
3 MONTH PERFORMANCE
+51.60%
6 MONTH PERFORMANCE
+43.22%
YEAR-TO-DATE PERFORMANCE
+77.02%
1 YEAR PERFORMANCE
+88.74%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $2.73 | $2.85 (4.4%) | $2.90 | $2.70 | 37.04 K | $41.40 M |
| 08/07/2025 | $2.74 | $2.77 (1.09%) | $2.87 | $2.68 | 36.96 K | $40.24 M |
| 08/06/2025 | $2.88 | $2.73 (-5.21%) | $2.90 | $2.67 | 92.30 K | $39.66 M |
| 08/05/2025 | $2.97 | $2.94 (-1.01%) | $2.99 | $2.86 | 53.73 K | $42.71 M |
| 08/04/2025 | $2.95 | $2.95 (0%) | $3.06 | $2.91 | 93.30 K | $42.85 M |
| 08/01/2025 | $2.90 | $2.90 (0%) | $2.92 | $2.77 | 82.28 K | $42.13 M |
| 07/31/2025 | $2.68 | $2.90 (8.21%) | $3.14 | $2.68 | 285.60 K | $42.13 M |
| 07/30/2025 | $2.66 | $2.61 (-1.88%) | $2.70 | $2.55 | 113.94 K | $37.91 M |
| 07/29/2025 | $2.65 | $2.67 (0.75%) | $2.83 | $2.61 | 86.71 K | $38.78 M |
| 07/28/2025 | $2.56 | $2.62 (2.34%) | $2.65 | $2.53 | 82.81 K | $38.06 M |
| 07/25/2025 | $2.56 | $2.53 (-1.17%) | $2.63 | $2.51 | 19.80 K | $36.75 M |
| 07/24/2025 | $2.51 | $2.58 (2.79%) | $2.68 | $2.50 | 43.62 K | $37.48 M |
| 07/23/2025 | $2.50 | $2.55 (2%) | $2.67 | $2.50 | 51.82 K | $37.04 M |
| 07/22/2025 | $2.50 | $2.52 (0.8%) | $2.65 | $2.45 | 41.82 K | $36.61 M |
| 07/21/2025 | $2.54 | $2.53 (-0.39%) | $2.55 | $2.46 | 189.31 K | $36.75 M |
| 07/18/2025 | $2.66 | $2.52 (-5.26%) | $2.78 | $2.52 | 49.90 K | $36.61 M |
| 07/17/2025 | $2.72 | $2.64 (-2.94%) | $2.77 | $2.62 | 71.93 K | $38.35 M |
| 07/16/2025 | $2.57 | $2.71 (5.45%) | $2.86 | $2.48 | 129.60 K | $39.37 M |
| 07/15/2025 | $2.50 | $2.47 (-1.2%) | $2.57 | $2.45 | 31.94 K | $35.88 M |
| 07/14/2025 | $2.47 | $2.52 (2.02%) | $2.59 | $2.47 | 44.31 K | $36.61 M |
| 07/11/2025 | $2.44 | $2.51 (2.87%) | $2.57 | $2.43 | 50.20 K | $36.46 M |
| 07/10/2025 | $2.50 | $2.48 (-0.8%) | $2.59 | $2.42 | 96.31 K | $36.02 M |
| 07/09/2025 | $2.74 | $2.42 (-11.68%) | $2.76 | $2.10 | 151.01 K | $35.15 M |
| 07/08/2025 | $2.79 | $2.68 (-3.94%) | $2.83 | $2.67 | 36.40 K | $38.93 M |
| 07/07/2025 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.75 | 23.65 K | $39.95 M |
| 07/03/2025 | $2.93 | $2.89 (-1.37%) | $2.93 | $2.81 | 26.70 K | $41.98 M |
| 07/02/2025 | $2.72 | $2.91 (6.99%) | $2.95 | $2.65 | 38.50 K | $42.27 M |
| 07/01/2025 | $2.66 | $2.73 (2.63%) | $2.86 | $2.64 | 51.43 K | $39.66 M |
| 06/30/2025 | $2.76 | $2.77 (0.36%) | $2.80 | $2.71 | 52.17 K | $40.24 M |
| 06/27/2025 | $2.84 | $2.80 (-1.41%) | $2.89 | $2.74 | 60.62 K | $40.67 M |
| 06/26/2025 | $2.87 | $2.86 (-0.35%) | $3.07 | $2.65 | 89.90 K | $41.54 M |
| 06/25/2025 | $3.02 | $2.89 (-4.3%) | $3.05 | $2.81 | 68.45 K | $41.98 M |
| 06/24/2025 | $3.08 | $3.03 (-1.62%) | $3.09 | $2.91 | 160.50 K | $44.01 M |
| 06/23/2025 | $2.99 | $3.04 (1.67%) | $3.15 | $2.81 | 250.00 K | $44.16 M |
| 06/20/2025 | $2.64 | $2.99 (13.26%) | $3.00 | $2.56 | 510.30 K | $43.43 M |
| 06/18/2025 | $2.49 | $2.62 (5.22%) | $2.65 | $2.41 | 131.60 K | $38.06 M |
| 06/17/2025 | $2.60 | $2.50 (-3.85%) | $2.75 | $2.38 | 106.64 K | $36.31 M |
| 06/16/2025 | $2.59 | $2.59 (0%) | $2.66 | $2.51 | 84.80 K | $37.62 M |
| 06/13/2025 | $2.64 | $2.60 (-1.52%) | $2.70 | $2.58 | 72.20 K | $37.77 M |
| 06/12/2025 | $2.70 | $2.64 (-2.22%) | $2.79 | $2.63 | 28.07 K | $38.35 M |
| 06/11/2025 | $2.61 | $2.71 (3.83%) | $2.73 | $2.58 | 65.89 K | $39.37 M |
| 06/10/2025 | $2.74 | $2.58 (-5.84%) | $2.77 | $2.58 | 90.50 K | $37.48 M |
| 06/09/2025 | $2.76 | $2.75 (-0.36%) | $2.85 | $2.70 | 58.70 K | $39.95 M |
| 06/06/2025 | $2.87 | $2.76 (-3.83%) | $2.96 | $2.72 | 122.68 K | $40.09 M |
| 06/05/2025 | $2.64 | $2.82 (6.82%) | $2.97 | $2.64 | 103.68 K | $40.96 M |
| 06/04/2025 | $2.75 | $2.68 (-2.55%) | $2.80 | $2.61 | 131.41 K | $38.93 M |
| 06/03/2025 | $2.81 | $2.75 (-2.14%) | $2.85 | $2.70 | 90.90 K | $39.95 M |
| 06/02/2025 | $2.84 | $2.82 (-0.7%) | $2.98 | $2.74 | 145.32 K | $40.96 M |
| 05/30/2025 | $3.06 | $2.85 (-6.86%) | $3.06 | $2.82 | 167.53 K | $41.40 M |
| 05/29/2025 | $2.88 | $3.06 (6.25%) | $3.18 | $2.74 | 402.33 K | $44.45 M |
| 05/28/2025 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.82 | 280.54 K | $41.69 M |
| 05/27/2025 | $2.93 | $3.00 (2.39%) | $3.00 | $2.55 | 542.30 K | $43.58 M |
| 05/23/2025 | $2.63 | $2.92 (11.03%) | $2.93 | $2.36 | 863.04 K | $42.42 M |
| 05/22/2025 | $2.40 | $2.49 (3.75%) | $2.54 | $2.24 | 371.20 K | $36.17 M |
| 05/21/2025 | $2.15 | $2.36 (9.77%) | $2.44 | $2.09 | 540.13 K | $34.28 M |
| 05/20/2025 | $2.12 | $2.12 (0%) | $2.15 | $2.00 | 96.02 K | $30.80 M |
| 05/19/2025 | $1.88 | $2.09 (11.17%) | $2.12 | $1.88 | 87.60 K | $30.36 M |
| 05/16/2025 | $1.87 | $1.88 (0.53%) | $1.92 | $1.85 | 27.40 K | $27.31 M |
| 05/15/2025 | $1.75 | $1.89 (8%) | $1.89 | $1.75 | 11.81 K | $27.45 M |
| 05/14/2025 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.76 | 19.81 K | $26.00 M |
| 05/13/2025 | $1.81 | $1.88 (3.87%) | $1.88 | $1.73 | 24.72 K | $27.31 M |
| 05/12/2025 | $1.97 | $1.85 (-6.09%) | $1.97 | $1.77 | 35.13 K | $26.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
