CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.620
-0.140 (-3.72%)
At close: Sep 29, 2025, 4:00 PM EDT
3.510
-0.110 (-3.03%)
Pre-market: Sep 30, 2025, 8:11 AM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.68 | 3.88 | 3.52 | 3.62 | 3.62 | -3.72% | 254,785 |
| Sep 26, 2025 | 3.92 | 3.98 | 3.71 | 3.76 | 3.76 | -3.59% | 115,674 |
| 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 | 10.48% | 366,669 |
| Sep 23, 2025 | 4.00 | 4.33 | 3.66 | 3.68 | 3.68 | 0.68% | 1,121,083 |
| Sep 22, 2025 | 3.39 | 3.70 | 3.34 | 3.65 | 3.65 | 5.80% | 2,873,256 |
| 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% | 73,661 |
| 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% | 60,184 |
| 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% | 64,696 |
| 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% | 38,554 |
| 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% | 86,691 |
| Sep 3, 2025 | 3.51 | 3.63 | 3.38 | 3.47 | 3.47 | -1.42% | 102,941 |
| 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 | - | 56,786 |
| Aug 28, 2025 | 3.37 | 3.54 | 3.37 | 3.45 | 3.45 | 1.47% | 67,736 |
| Aug 27, 2025 | 3.65 | 3.69 | 3.37 | 3.40 | 3.40 | -6.34% | 139,561 |
| Aug 26, 2025 | 3.58 | 3.72 | 3.51 | 3.63 | 3.63 | 1.97% | 153,975 |
| Aug 25, 2025 | 3.18 | 3.67 | 3.18 | 3.56 | 3.56 | 13.74% | 261,576 |
| Aug 22, 2025 | 3.23 | 3.41 | 3.13 | 3.13 | 3.13 | -2.49% | 49,172 |
| Aug 21, 2025 | 3.04 | 3.27 | 3.04 | 3.21 | 3.21 | 3.55% | 31,408 |
| Aug 20, 2025 | 3.26 | 3.26 | 2.87 | 3.10 | 3.10 | -4.62% | 147,472 |
| Aug 19, 2025 | 3.34 | 3.37 | 3.25 | 3.25 | 3.25 | -0.31% | 54,738 |
| Aug 18, 2025 | 3.15 | 3.33 | 3.15 | 3.26 | 3.26 | 2.19% | 63,934 |
| Aug 15, 2025 | 3.30 | 3.35 | 3.12 | 3.19 | 3.19 | -3.33% | 44,208 |
| Aug 14, 2025 | 3.26 | 3.45 | 3.14 | 3.30 | 3.30 | 1.85% | 58,193 |
| 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% | 395,991 |
| 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% | 36,665 |
| Aug 6, 2025 | 2.88 | 2.90 | 2.67 | 2.73 | 2.73 | -7.14% | 92,279 |
| 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% | 93,262 |
| Aug 1, 2025 | 2.90 | 2.92 | 2.77 | 2.90 | 2.90 | - | 82,281 |
| Jul 31, 2025 | 2.68 | 3.14 | 2.68 | 2.90 | 2.90 | 11.11% | 285,559 |
| 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% | 19,784 |
| 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 |