CPS Technologies Corporat... (CPSH)
NASDAQ: CPSH
· Real-Time Price · USD
3.25
0.01 (0.31%)
At close: Aug 14, 2025, 3:59 PM
3.36
3.38%
After-hours: Aug 14, 2025, 07:24 PM EDT
CPSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.26 | 3.45 | 3.14 | 3.30 | 3.30 | 1.85% | 57,109 |
| 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 |
| Aug 7, 2025 | 2.74 | 2.87 | 2.68 | 2.77 | 2.77 | 1.47% | 36,957 |
| Aug 6, 2025 | 2.88 | 2.90 | 2.67 | 2.73 | 2.73 | -7.14% | 92,300 |
| Aug 5, 2025 | 2.97 | 2.99 | 2.86 | 2.94 | 2.94 | -0.34% | 53,725 |
| Aug 4, 2025 | 2.95 | 3.06 | 2.91 | 2.95 | 2.95 | 1.72% | 93,300 |
| Aug 1, 2025 | 2.90 | 2.92 | 2.77 | 2.90 | 2.90 | 0.00% | 82,281 |
| Jul 31, 2025 | 2.68 | 3.14 | 2.68 | 2.90 | 2.90 | 11.11% | 285,600 |
| Jul 30, 2025 | 2.66 | 2.70 | 2.55 | 2.61 | 2.61 | -2.25% | 113,943 |
| Jul 29, 2025 | 2.65 | 2.83 | 2.61 | 2.67 | 2.67 | 1.91% | 86,712 |
| Jul 28, 2025 | 2.56 | 2.65 | 2.53 | 2.62 | 2.62 | 3.56% | 82,808 |
| Jul 25, 2025 | 2.56 | 2.63 | 2.51 | 2.53 | 2.53 | -1.94% | 19,800 |
| Jul 24, 2025 | 2.51 | 2.68 | 2.50 | 2.58 | 2.58 | 1.18% | 43,621 |
| Jul 23, 2025 | 2.50 | 2.67 | 2.50 | 2.55 | 2.55 | 1.19% | 51,821 |
| Jul 22, 2025 | 2.50 | 2.65 | 2.45 | 2.52 | 2.52 | -0.40% | 41,820 |
| Jul 21, 2025 | 2.54 | 2.55 | 2.46 | 2.53 | 2.53 | 0.40% | 189,312 |
| Jul 18, 2025 | 2.66 | 2.78 | 2.52 | 2.52 | 2.52 | -4.55% | 49,900 |