5 DAY PERFORMANCE
+14.50%
1 MONTH PERFORMANCE
+2.74%
3 MONTH PERFORMANCE
+68.54%
6 MONTH PERFORMANCE
+86.34%
YEAR-TO-DATE PERFORMANCE
+86.34%
1 YEAR PERFORMANCE
+62.16%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $3.05 | $3.03 (-0.66%) | $3.12 | $2.97 | 236.47 K | $44.89 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 |
| 05/09/2025 | $1.81 | $1.88 (3.87%) | $1.94 | $1.81 | 30.35 K | $27.31 M |
| 05/08/2025 | $1.69 | $1.82 (7.69%) | $1.89 | $1.65 | 50.88 K | $26.44 M |
| 05/07/2025 | $1.72 | $1.72 (0%) | $1.72 | $1.63 | 28.21 K | $24.98 M |
| 05/06/2025 | $1.72 | $1.73 (0.58%) | $1.74 | $1.63 | 19.74 K | $25.13 M |
| 05/05/2025 | $1.60 | $1.72 (7.5%) | $1.75 | $1.60 | 17.51 K | $24.98 M |
| 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 |
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.
