-
5 DAY PERFORMANCE
-8.92% -
1 MONTH PERFORMANCE
-3.38% -
3 MONTH PERFORMANCE
-3.38% -
6 MONTH PERFORMANCE
-22.70% -
YEAR-TO-DATE PERFORMANCE
-39.15% -
1 YEAR PERFORMANCE
-41.63%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.47 | $1.43 (-2.72%) | $1.48 | $1.43 | 108,717 | $20.77 M |
| 11/07/2024 | $1.44 | $1.47 (2.08%) | $1.52 | $1.43 | 81,029 | $21.35 M |
| 11/06/2024 | $1.45 | $1.46 (0.69%) | $1.53 | $1.43 | 130,900 | $21.21 M |
| 11/05/2024 | $1.47 | $1.49 (1.36%) | $1.56 | $1.46 | 99,405 | $21.64 M |
| 11/04/2024 | $1.54 | $1.52 (-1.3%) | $1.56 | $1.46 | 115,000 | $22.08 M |
| 11/01/2024 | $1.53 | $1.57 (2.61%) | $1.63 | $1.46 | 479,800 | $22.81 M |
| 10/31/2024 | $1.67 | $1.59 (-4.79%) | $1.74 | $1.52 | 10.83 M | $23.10 M |
| 10/30/2024 | $1.45 | $1.45 (0%) | $1.48 | $1.42 | 2.13 M | $21.06 M |
| 10/29/2024 | $1.41 | $1.42 (0.71%) | $1.44 | $1.41 | 5,684 | $20.63 M |
| 10/28/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.39 | 21,408 | $20.91 M |
| 10/25/2024 | $1.39 | $1.43 (2.88%) | $1.44 | $1.39 | 15,200 | $20.76 M |
| 10/24/2024 | $1.40 | $1.41 (0.71%) | $1.45 | $1.39 | 31,700 | $20.47 M |
| 10/23/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.41 | 16,799 | $20.62 M |
| 10/22/2024 | $1.42 | $1.42 (0%) | $1.44 | $1.42 | 3,634 | $20.62 M |
| 10/21/2024 | $1.40 | $1.43 (2.14%) | $1.43 | $1.40 | 4,427 | $20.76 M |
| 10/18/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.40 | 8,104 | $20.47 M |
| 10/17/2024 | $1.41 | $1.42 (0.71%) | $1.43 | $1.40 | 4,500 | $20.62 M |
| 10/16/2024 | $1.39 | $1.43 (2.88%) | $1.43 | $1.38 | 16,300 | $20.76 M |
| 10/15/2024 | $1.39 | $1.41 (1.44%) | $1.41 | $1.38 | 3,550 | $20.47 M |
| 10/14/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.38 | 6,515 | $20.18 M |
| 10/11/2024 | $1.42 | $1.43 (0.7%) | $1.48 | $1.41 | 37,135 | $20.76 M |
| 10/10/2024 | $1.45 | $1.42 (-2.07%) | $1.45 | $1.42 | 7,431 | $20.62 M |
| 10/09/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.40 | 13,400 | $21.20 M |
| 10/08/2024 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.44 | 24,547 | $21.49 M |
| 10/07/2024 | $1.40 | $1.54 (10%) | $1.61 | $1.38 | 37,400 | $22.36 M |
| 10/04/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.40 | 3,600 | $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 |