CPS Technologies Corp. - Common Stock (CPSH)
4.5200
-0.2600 (-5.44%)
NASDAQ· Last Trade: Jul 13th, 7:04 PM EDT
Historical Prices For CPS Technologies Corp. - Common Stock (CPSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 4.64 | 4.69 | 4.38 | 4.52 | 432,265 | 4.52 |
| 7/10/2026 | 4.83 | 4.85 | 4.66 | 4.78 | 247,244 | 4.78 |
| 7/09/2026 | 4.70 | 5.07 | 4.70 | 4.91 | 270,912 | 4.91 |
| 7/08/2026 | 4.66 | 4.86 | 4.57 | 4.71 | 289,454 | 4.71 |
| 7/07/2026 | 5.04 | 5.12 | 4.54 | 4.69 | 528,088 | 4.69 |
| 7/06/2026 | 5.06 | 5.29 | 4.95 | 5.17 | 406,066 | 5.17 |
| 7/02/2026 | 5.55 | 5.78 | 4.99 | 5.05 | 439,130 | 5.05 |
| 7/01/2026 | 5.54 | 5.77 | 5.28 | 5.56 | 516,698 | 5.56 |
| 6/30/2026 | 5.45 | 5.79 | 5.31 | 5.52 | 428,666 | 5.52 |
| 6/29/2026 | 5.71 | 5.81 | 5.27 | 5.57 | 723,009 | 5.57 |
| 6/26/2026 | 4.95 | 5.75 | 4.85 | 5.68 | 1,421,356 | 5.68 |
| 6/25/2026 | 5.43 | 5.49 | 4.92 | 5.03 | 782,655 | 5.03 |
| 6/24/2026 | 5.78 | 5.81 | 5.31 | 5.39 | 713,378 | 5.39 |
| 6/23/2026 | 5.92 | 6.24 | 5.67 | 5.81 | 708,436 | 5.81 |
| 6/22/2026 | 6.35 | 6.47 | 5.77 | 6.25 | 1,629,966 | 6.25 |
| 6/18/2026 | 6.95 | 7.38 | 6.43 | 6.65 | 1,476,145 | 6.65 |
| 6/17/2026 | 7.14 | 7.43 | 6.86 | 6.89 | 1,045,061 | 6.89 |
| 6/16/2026 | 6.95 | 7.47 | 6.90 | 7.29 | 1,162,832 | 7.29 |
| 6/15/2026 | 8.24 | 8.36 | 6.84 | 7.21 | 2,511,602 | 7.21 |
| 6/12/2026 | 8.61 | 8.99 | 7.52 | 7.86 | 2,620,387 | 7.86 |
| 6/11/2026 | 6.88 | 9.16 | 6.84 | 8.59 | 5,477,245 | 8.59 |
| 6/10/2026 | 6.68 | 7.53 | 6.68 | 6.81 | 2,211,724 | 6.81 |
| 6/09/2026 | 8.31 | 8.72 | 6.33 | 6.81 | 6,075,080 | 6.81 |
| 6/08/2026 | 7.00 | 7.90 | 6.08 | 7.75 | 4,898,950 | 7.75 |
| 6/05/2026 | 7.58 | 7.77 | 6.65 | 6.72 | 1,630,973 | 6.72 |
| 6/04/2026 | 7.60 | 8.50 | 7.35 | 7.78 | 1,843,177 | 7.78 |
| 6/03/2026 | 9.20 | 9.20 | 7.75 | 7.86 | 2,712,721 | 7.86 |
| 6/02/2026 | 9.25 | 10.54 | 9.05 | 9.24 | 2,454,699 | 9.24 |
| 6/01/2026 | 9.17 | 10.00 | 8.38 | 9.45 | 3,300,491 | 9.45 |
| 5/29/2026 | 0.00 | 10.40 | 8.95 | 9.02 | 5,033,253 | 9.02 |
| 5/28/2026 | 9.30 | 12.11 | 9.30 | 11.10 | 8,121,512 | 11.10 |
| 5/27/2026 | 13.00 | 14.39 | 11.10 | 11.59 | 12,099,020 | 11.59 |
| 5/26/2026 | 7.07 | 11.40 | 6.62 | 11.12 | 24,967,928 | 11.12 |
| 5/22/2026 | 4.77 | 6.66 | 4.61 | 6.00 | 3,406,907 | 6.00 |
| 5/21/2026 | 4.51 | 4.99 | 4.34 | 4.67 | 442,760 | 4.67 |
| 5/20/2026 | 4.51 | 4.58 | 4.22 | 4.55 | 486,358 | 4.55 |
| 5/19/2026 | 5.22 | 5.29 | 4.25 | 4.30 | 840,789 | 4.30 |
| 5/18/2026 | 5.16 | 5.71 | 4.93 | 5.35 | 1,498,066 | 5.35 |
| 5/15/2026 | 4.63 | 4.86 | 4.53 | 4.59 | 378,570 | 4.59 |
| 5/14/2026 | 4.82 | 5.14 | 4.51 | 4.91 | 447,621 | 4.91 |
| 5/13/2026 | 4.34 | 4.89 | 4.25 | 4.80 | 704,113 | 4.80 |
| 5/12/2026 | 4.20 | 4.29 | 3.95 | 4.27 | 310,157 | 4.27 |
| 5/11/2026 | 3.95 | 4.41 | 3.90 | 4.32 | 470,202 | 4.32 |
| 5/08/2026 | 3.76 | 4.06 | 3.73 | 3.97 | 355,163 | 3.97 |
| 5/07/2026 | 3.71 | 3.91 | 3.63 | 3.75 | 313,676 | 3.75 |
| 5/06/2026 | 3.66 | 3.72 | 3.45 | 3.62 | 652,901 | 3.62 |
| 5/05/2026 | 3.77 | 3.84 | 3.21 | 3.65 | 1,640,056 | 3.65 |
| 5/04/2026 | 5.00 | 5.38 | 4.93 | 4.94 | 592,331 | 4.94 |
| 5/01/2026 | 5.03 | 5.03 | 4.81 | 4.97 | 108,123 | 4.97 |
| 4/30/2026 | 4.72 | 5.00 | 4.72 | 4.93 | 292,820 | 4.93 |
| 4/29/2026 | 4.82 | 4.82 | 4.51 | 4.61 | 179,631 | 4.61 |
| 4/28/2026 | 5.06 | 5.13 | 4.78 | 4.80 | 262,334 | 4.80 |
| 4/27/2026 | 5.41 | 5.50 | 5.04 | 5.20 | 380,767 | 5.20 |
| 4/24/2026 | 5.19 | 5.49 | 5.00 | 5.28 | 292,943 | 5.28 |
| 4/23/2026 | 5.21 | 5.39 | 4.99 | 5.08 | 379,705 | 5.08 |
| 4/22/2026 | 5.27 | 5.42 | 5.17 | 5.22 | 252,952 | 5.22 |
| 4/21/2026 | 5.17 | 5.32 | 5.05 | 5.17 | 263,787 | 5.17 |
| 4/20/2026 | 5.18 | 5.32 | 4.93 | 5.17 | 267,059 | 5.17 |
| 4/17/2026 | 5.13 | 5.42 | 4.94 | 5.22 | 349,106 | 5.22 |
| 4/16/2026 | 5.25 | 5.28 | 4.91 | 5.00 | 347,263 | 5.00 |
| 4/15/2026 | 5.02 | 5.25 | 4.91 | 5.21 | 332,791 | 5.21 |
| 4/14/2026 | 5.10 | 5.21 | 4.83 | 5.01 | 253,380 | 5.01 |