Skip to main content
CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.190
-0.110 (-3.33%)
At close: Aug 15, 2025, 4:00 PM
3.080
-0.110 (-3.45%)
After-hours: Aug 15, 2025, 7:49 PM EDT

CPS Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20253.303.353.123.193.19-3.33%44,208
Aug 14, 20253.263.453.143.303.301.85%58,193
Aug 13, 20253.503.553.143.243.24-6.09%135,108
Aug 12, 20253.363.583.223.453.453.92%395,991
Aug 11, 20252.853.322.853.323.3216.49%364,628
Aug 8, 20252.732.902.702.852.852.89%37,035
Aug 7, 20252.742.872.682.772.771.47%36,665
Aug 6, 20252.882.902.672.732.73-7.14%92,279
Aug 5, 20252.972.992.862.942.94-0.34%53,725
Aug 4, 20252.953.062.912.952.951.72%93,262
Aug 1, 20252.902.922.772.902.90-82,281
Jul 31, 20252.683.142.682.902.9011.11%285,559
Jul 30, 20252.662.702.552.612.61-2.25%113,943
Jul 29, 20252.652.832.612.672.671.91%86,712
Jul 28, 20252.562.652.532.622.623.56%82,808
Jul 25, 20252.562.632.512.532.53-1.94%19,784
Jul 24, 20252.512.682.502.582.581.18%43,621
Jul 23, 20252.502.672.502.552.551.19%51,821
Jul 22, 20252.502.652.452.522.52-0.40%41,820
Jul 21, 20252.542.552.462.532.530.40%189,312
Jul 18, 20252.662.782.522.522.52-4.55%49,898
Jul 17, 20252.722.772.622.642.64-2.58%71,931
Jul 16, 20252.572.862.482.712.719.72%129,558
Jul 15, 20252.502.572.452.472.47-1.98%31,942
Jul 14, 20252.472.592.472.522.520.40%44,311
Jul 11, 20252.442.572.432.512.511.21%50,184
Jul 10, 20252.502.592.422.482.482.48%96,307
Jul 9, 20252.742.762.102.422.42-9.70%151,012
Jul 8, 20252.792.832.672.682.68-2.55%36,394
Jul 7, 20252.902.902.752.752.75-4.84%23,649
Jul 3, 20252.932.932.812.892.89-0.69%26,683
Jul 2, 20252.722.952.652.912.916.59%38,501
Jul 1, 20252.662.862.642.732.73-1.44%51,430
Jun 30, 20252.762.802.712.772.77-1.07%52,174
Jun 27, 20252.842.892.742.802.80-2.10%60,623
Jun 26, 20252.873.072.652.862.86-1.04%89,904
Jun 25, 20253.023.052.812.892.89-4.62%68,453
Jun 24, 20253.083.092.913.033.03-0.33%160,496
Jun 23, 20252.993.152.813.043.041.67%249,983
Jun 20, 20252.643.002.562.992.9914.12%510,294
Jun 18, 20252.492.652.412.622.624.80%131,601
Jun 17, 20252.602.752.382.502.50-3.47%106,636
Jun 16, 20252.592.662.512.592.59-0.38%84,801
Jun 13, 20252.642.702.582.602.60-1.52%72,178
Jun 12, 20252.702.792.632.642.64-2.58%28,071
Jun 11, 20252.612.732.582.712.715.04%65,892
Jun 10, 20252.742.772.582.582.58-6.18%90,484
Jun 9, 20252.762.852.702.752.75-0.36%58,652
Jun 6, 20252.872.962.722.762.76-2.13%122,682
Jun 5, 20252.642.972.642.822.825.22%103,677