CPS Technologies Corporat... (CPSH)
1.54
-0.05 (-3.14%)
At close: Apr 03, 2025, 3:59 PM
1.50
-2.60%
After-hours: Apr 03, 2025, 06:08 PM EDT
CPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.61 | 1.64 | 1.59 | 1.59 | 0.04 | 2.58% | 5,223 |
| Apr 1, 2025 | 1.59 | 1.62 | 1.55 | 1.55 | -0.04 | -2.52% | 13,015 |
| Mar 31, 2025 | 1.60 | 1.61 | 1.54 | 1.59 | -0.01 | -0.63% | 28,400 |
| Mar 28, 2025 | 1.62 | 1.67 | 1.60 | 1.60 | 0.00 | 0.00% | 46,722 |
| Mar 27, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | -0.08 | -4.76% | 39,381 |
| Mar 26, 2025 | 1.61 | 1.73 | 1.61 | 1.68 | 0.01 | 0.60% | 32,547 |
| Mar 25, 2025 | 1.68 | 1.72 | 1.66 | 1.67 | -0.04 | -2.34% | 7,100 |
| Mar 24, 2025 | 1.81 | 1.86 | 1.70 | 1.71 | -0.07 | -3.93% | 26,900 |
| Mar 21, 2025 | 1.66 | 1.82 | 1.65 | 1.78 | 0.12 | 7.23% | 49,610 |
| Mar 20, 2025 | 1.64 | 1.73 | 1.60 | 1.66 | 0.03 | 1.84% | 45,029 |
| Mar 19, 2025 | 1.54 | 1.65 | 1.52 | 1.63 | 0.10 | 6.54% | 70,015 |
| Mar 18, 2025 | 1.50 | 1.60 | 1.48 | 1.53 | 0.01 | 0.66% | 24,447 |
| Mar 17, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 0.00 | 0.00% | 28,608 |
| Mar 14, 2025 | 1.55 | 1.58 | 1.50 | 1.52 | -0.07 | -4.40% | 21,348 |
| Mar 13, 2025 | 1.54 | 1.59 | 1.46 | 1.59 | 0.07 | 4.61% | 87,720 |
| Mar 12, 2025 | 1.58 | 1.60 | 1.51 | 1.52 | -0.05 | -3.18% | 16,308 |
| Mar 11, 2025 | 1.50 | 1.60 | 1.50 | 1.57 | 0.06 | 3.97% | 46,588 |
| Mar 10, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | -0.03 | -1.95% | 18,460 |
| Mar 7, 2025 | 1.55 | 1.56 | 1.51 | 1.54 | -0.06 | -3.75% | 31,400 |
| Mar 6, 2025 | 1.60 | 1.62 | 1.42 | 1.60 | 0.13 | 8.84% | 172,720 |
| Mar 5, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | -0.04 | -2.65% | 420,200 |
| Mar 4, 2025 | 1.53 | 1.56 | 1.45 | 1.51 | -0.02 | -1.31% | 68,200 |
| Mar 3, 2025 | 1.58 | 1.60 | 1.53 | 1.53 | -0.06 | -3.77% | 19,613 |
| Feb 28, 2025 | 1.53 | 1.59 | 1.44 | 1.59 | 0.06 | 3.92% | 80,824 |
| Feb 27, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | -0.03 | -1.92% | 42,190 |
| Feb 26, 2025 | 1.55 | 1.59 | 1.51 | 1.56 | -0.02 | -1.27% | 16,141 |
| Feb 25, 2025 | 1.51 | 1.59 | 1.48 | 1.58 | 0.05 | 3.27% | 46,951 |
| Feb 24, 2025 | 1.62 | 1.63 | 1.51 | 1.53 | -0.08 | -4.97% | 60,555 |
| Feb 21, 2025 | 1.71 | 1.74 | 1.61 | 1.61 | -0.10 | -5.85% | 24,700 |
| Feb 20, 2025 | 1.71 | 1.77 | 1.65 | 1.71 | -0.01 | -0.58% | 21,630 |
| Feb 19, 2025 | 1.75 | 1.81 | 1.70 | 1.72 | -0.04 | -2.27% | 35,293 |
| Feb 18, 2025 | 1.88 | 1.88 | 1.72 | 1.76 | -0.16 | -8.33% | 88,400 |
| Feb 14, 2025 | 1.98 | 1.99 | 1.87 | 1.92 | -0.07 | -3.52% | 54,704 |
| Feb 13, 2025 | 2.07 | 2.09 | 1.89 | 1.99 | 0.00 | 0.00% | 123,441 |
| Feb 12, 2025 | 2.05 | 2.46 | 1.95 | 1.99 | 0.00 | 0.00% | 864,700 |
| Feb 11, 2025 | 1.74 | 1.99 | 1.73 | 1.99 | 0.22 | 12.43% | 172,300 |
| Feb 10, 2025 | 1.70 | 1.79 | 1.68 | 1.77 | 0.08 | 4.73% | 50,100 |
| Feb 7, 2025 | 1.73 | 1.78 | 1.68 | 1.69 | -0.03 | -1.74% | 26,400 |
| Feb 6, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 0.02 | 1.18% | 8,340 |
| Feb 5, 2025 | 1.69 | 1.76 | 1.67 | 1.70 | -0.03 | -1.73% | 48,000 |
| Feb 4, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | -0.01 | -0.57% | 8,300 |
| Feb 3, 2025 | 1.70 | 1.81 | 1.70 | 1.74 | -0.01 | -0.57% | 19,600 |
| Jan 31, 2025 | 1.80 | 1.85 | 1.68 | 1.75 | -0.05 | -2.78% | 45,725 |
| Jan 30, 2025 | 1.77 | 1.82 | 1.73 | 1.80 | 0.04 | 2.27% | 29,300 |
| Jan 29, 2025 | 1.81 | 1.88 | 1.75 | 1.76 | -0.06 | -3.30% | 25,400 |
| Jan 28, 2025 | 1.83 | 1.90 | 1.75 | 1.82 | -0.01 | -0.55% | 36,948 |
| Jan 27, 2025 | 1.92 | 1.95 | 1.82 | 1.83 | -0.16 | -8.04% | 47,621 |
| Jan 24, 2025 | 1.98 | 2.01 | 1.93 | 1.99 | 0.02 | 1.02% | 50,000 |
| Jan 23, 2025 | 1.96 | 1.98 | 1.89 | 1.97 | 0.04 | 2.07% | 43,110 |
| Jan 22, 2025 | 1.94 | 1.96 | 1.87 | 1.93 | 0.05 | 2.66% | 38,203 |