CPS Technologies Corp. - Common Stock (CPSH)
7.8600
-1.3800 (-14.94%)
NASDAQ· Last Trade: Jun 3rd, 9:26 PM EDT
Historical Prices For CPS Technologies Corp. - Common Stock (CPSH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,640,057 | 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 |
| 4/13/2026 | 4.70 | 4.99 | 4.70 | 4.92 | 159,247 | 4.92 |
| 4/10/2026 | 4.83 | 5.00 | 4.60 | 4.72 | 106,919 | 4.72 |
| 4/09/2026 | 4.70 | 4.85 | 4.50 | 4.76 | 178,808 | 4.76 |
| 4/08/2026 | 4.99 | 5.05 | 4.50 | 4.55 | 322,317 | 4.55 |
| 4/07/2026 | 4.76 | 5.03 | 4.59 | 4.75 | 314,424 | 4.75 |
| 4/06/2026 | 4.07 | 4.77 | 4.05 | 4.68 | 596,600 | 4.68 |
| 4/02/2026 | 3.82 | 4.18 | 3.81 | 4.02 | 85,979 | 4.02 |
| 4/01/2026 | 3.96 | 4.16 | 3.85 | 3.93 | 243,550 | 3.93 |
| 3/31/2026 | 3.50 | 3.81 | 3.50 | 3.74 | 128,500 | 3.74 |
| 3/30/2026 | 3.70 | 3.81 | 3.43 | 3.47 | 181,435 | 3.47 |
| 3/27/2026 | 3.77 | 3.94 | 3.57 | 3.60 | 154,078 | 3.60 |
| 3/26/2026 | 3.92 | 4.09 | 3.78 | 3.80 | 94,947 | 3.80 |
| 3/25/2026 | 4.00 | 4.16 | 3.91 | 4.00 | 84,789 | 4.00 |
| 3/24/2026 | 3.78 | 4.06 | 3.78 | 3.90 | 168,957 | 3.90 |
| 3/23/2026 | 3.66 | 3.87 | 3.65 | 3.78 | 179,054 | 3.78 |
| 3/20/2026 | 3.85 | 3.88 | 3.61 | 3.74 | 147,572 | 3.74 |
| 3/19/2026 | 3.78 | 3.95 | 3.63 | 3.89 | 70,463 | 3.89 |
| 3/18/2026 | 3.91 | 4.07 | 3.81 | 3.83 | 67,393 | 3.83 |
| 3/17/2026 | 3.91 | 4.01 | 3.80 | 3.91 | 171,757 | 3.91 |
| 3/16/2026 | 3.78 | 3.96 | 3.75 | 3.76 | 93,237 | 3.76 |
| 3/13/2026 | 3.78 | 3.94 | 3.71 | 3.78 | 149,685 | 3.78 |
| 3/12/2026 | 4.02 | 4.02 | 3.75 | 3.75 | 141,806 | 3.75 |
| 3/11/2026 | 3.93 | 4.10 | 3.91 | 4.02 | 111,762 | 4.02 |
| 3/10/2026 | 3.90 | 4.18 | 3.85 | 3.90 | 147,623 | 3.90 |
| 3/09/2026 | 3.72 | 3.98 | 3.70 | 3.82 | 94,687 | 3.82 |
| 3/06/2026 | 3.87 | 4.09 | 3.76 | 3.81 | 181,362 | 3.81 |
| 3/05/2026 | 4.21 | 4.27 | 3.88 | 3.98 | 161,292 | 3.98 |
| 3/04/2026 | 4.05 | 4.37 | 4.01 | 4.21 | 335,424 | 4.21 |