CPS Technologies Corporat... (CPSH)
NASDAQ: CPSH
· Real-Time Price · USD
3.36
-0.04 (-1.18%)
At close: Sep 05, 2025, 3:59 PM
3.34
-0.60%
After-hours: Sep 05, 2025, 06:46 PM EDT
CPSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.40 | 3.45 | 3.21 | 3.36 | 3.36 | -1.18% | 55,824 |
| Sep 4, 2025 | 3.47 | 3.52 | 3.17 | 3.40 | 3.40 | -2.02% | 86,700 |
| Sep 3, 2025 | 3.51 | 3.63 | 3.38 | 3.47 | 3.47 | -1.42% | 102,990 |
| Sep 2, 2025 | 3.33 | 3.66 | 3.25 | 3.52 | 3.52 | 2.03% | 184,128 |
| Aug 29, 2025 | 3.42 | 3.50 | 3.34 | 3.45 | 3.45 | 0.00% | 56,800 |
| Aug 28, 2025 | 3.37 | 3.54 | 3.37 | 3.45 | 3.45 | 1.47% | 67,736 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.37 | 3.40 | 3.40 | -6.34% | 139,600 |
| Aug 26, 2025 | 3.58 | 3.72 | 3.51 | 3.63 | 3.63 | 1.97% | 153,975 |
| Aug 25, 2025 | 3.18 | 3.67 | 3.18 | 3.56 | 3.56 | 13.74% | 261,576 |
| Aug 22, 2025 | 3.23 | 3.41 | 3.13 | 3.13 | 3.13 | -2.49% | 49,200 |
| Aug 21, 2025 | 3.04 | 3.27 | 3.04 | 3.21 | 3.21 | 3.55% | 31,408 |
| Aug 20, 2025 | 3.26 | 3.26 | 2.87 | 3.10 | 3.10 | -4.62% | 147,472 |
| Aug 19, 2025 | 3.34 | 3.37 | 3.25 | 3.25 | 3.25 | -0.31% | 54,738 |
| Aug 18, 2025 | 3.15 | 3.33 | 3.15 | 3.26 | 3.26 | 2.19% | 63,934 |
| Aug 15, 2025 | 3.30 | 3.35 | 3.12 | 3.19 | 3.19 | -3.33% | 44,208 |
| Aug 14, 2025 | 3.26 | 3.45 | 3.14 | 3.30 | 3.30 | 1.85% | 58,200 |
| Aug 13, 2025 | 3.50 | 3.55 | 3.14 | 3.24 | 3.24 | -6.09% | 135,108 |
| Aug 12, 2025 | 3.36 | 3.58 | 3.22 | 3.45 | 3.45 | 3.92% | 396,000 |
| Aug 11, 2025 | 2.85 | 3.32 | 2.85 | 3.32 | 3.32 | 16.49% | 364,628 |
| Aug 8, 2025 | 2.73 | 2.90 | 2.70 | 2.85 | 2.85 | 2.89% | 37,035 |