CPS Technologies Corporat... (CPSH)
NASDAQ: CPSH
· Real-Time Price · USD
3.76
-0.14 (-3.59%)
At close: Sep 26, 2025, 3:59 PM
3.69
-1.86%
After-hours: Sep 26, 2025, 06:22 PM EDT
CPSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.92 | 3.98 | 3.71 | 3.76 | 3.76 | -3.59% | 112,743 |
| Sep 25, 2025 | 3.98 | 3.99 | 3.66 | 3.90 | 3.90 | -3.94% | 140,636 |
| Sep 24, 2025 | 3.53 | 4.08 | 3.50 | 4.06 | 4.06 | 10.33% | 366,669 |
| Sep 23, 2025 | 4.00 | 4.33 | 3.66 | 3.68 | 3.68 | 0.82% | 1,121,100 |
| Sep 22, 2025 | 3.39 | 3.70 | 3.34 | 3.65 | 3.65 | 5.80% | 2,873,300 |
| Sep 19, 2025 | 3.32 | 3.53 | 3.32 | 3.45 | 3.45 | 2.99% | 118,611 |
| Sep 18, 2025 | 3.33 | 3.47 | 3.29 | 3.35 | 3.35 | 2.45% | 73,700 |
| Sep 17, 2025 | 3.33 | 3.43 | 3.25 | 3.27 | 3.27 | -2.10% | 44,733 |
| Sep 16, 2025 | 3.40 | 3.41 | 3.31 | 3.34 | 3.34 | -1.47% | 60,200 |
| Sep 15, 2025 | 3.50 | 3.51 | 3.27 | 3.39 | 3.39 | -3.97% | 87,709 |
| Sep 12, 2025 | 3.35 | 3.63 | 3.33 | 3.53 | 3.53 | 5.37% | 122,007 |
| Sep 11, 2025 | 3.47 | 3.48 | 3.31 | 3.35 | 3.35 | -1.47% | 64,700 |
| Sep 10, 2025 | 3.42 | 3.50 | 3.37 | 3.40 | 3.40 | -1.73% | 83,067 |
| Sep 9, 2025 | 3.32 | 3.54 | 3.26 | 3.46 | 3.46 | 4.22% | 64,600 |
| Sep 8, 2025 | 3.36 | 3.40 | 3.31 | 3.32 | 3.32 | -1.19% | 38,600 |
| Sep 5, 2025 | 3.40 | 3.45 | 3.21 | 3.36 | 3.36 | -1.18% | 55,844 |
| 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 |