CPS Technologies (CPSH) Stock Chart & Stock Price History → FW: 234x Gain (From Weiss Ratings) (Ad) Free CPSH Stock Alerts $1.73 +0.06 (+3.59%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media CPS Technologies Stock Price Performance5 Day Performance-3.89%1 Month Performance-5.46%3 Month Performance-27.62%6 Month Performance-30.94%Year-To-Date Performance-26.38%1 Year Performance-34.22% Receive CPSH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CPS Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsFW: 234x GainThis coin is an essential building block for an ongoing financial revolution of massive dimensions. As a big part of this revolution, the big banks of the world must connect to the blockchain.Click here. CPSH Stock Chart for Saturday, May, 4, 2024 CPSH Chart by TradingView CPS Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024$1.67$1.73+3.59%$1.73$1.6523,813 shs$25.12 million05/02/2024$1.78$1.67-6.18%$1.76$1.6360,710 shs$24.25 million05/01/2024$1.80$1.78-0.90%$1.79$1.775,829 shs$25.85 million04/30/2024$1.80$1.80-0.22%$1.82$1.795,502 shs$26.08 million04/29/2024$1.77$1.80+1.69%$1.83$1.769,769 shs$26.14 million04/26/2024$1.77$1.79+1.13%$1.79$1.765,145 shs$25.99 million Get the Latest News and Ratings for CPSH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CPS Technologies and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024$1.78$1.77-0.56%$1.83$1.7613,613 shs$25.70 million04/24/2024$1.79$1.78-0.56%$1.79$1.771,554 shs$25.84 million04/23/2024$1.78$1.79+0.56%$1.80$1.764,620 shs$25.99 million04/22/2024$1.82$1.78-2.20%$1.81$1.768,189 shs$25.85 million04/19/2024$1.79$1.82+1.68%$1.87$1.7523,417 shs$26.43 million04/18/2024$1.72$1.79+4.07%$1.85$1.7623,683 shs$25.99 million04/17/2024$1.73$1.72-0.58%$1.76$1.7139,836 shs$24.97 million04/16/2024$1.75$1.73-1.14%$1.75$1.7121,397 shs$25.12 million04/15/2024$1.76$1.75-0.57%$1.76$1.7340,769 shs$25.41 million04/12/2024$1.78$1.76-1.12%$1.78$1.758,522 shs$25.56 million04/11/2024$1.85$1.78-3.78%$1.83$1.787,259 shs$25.85 million04/10/2024$1.76$1.85+5.11%$1.86$1.7515,746 shs$26.86 million04/09/2024$1.79$1.76-1.68%$1.80$1.7521,444 shs$25.56 million04/08/2024$1.80$1.79-0.56%$1.81$1.7821,938 shs$25.99 million04/05/2024$1.83$1.80-1.64%$1.83$1.7837,429 shs$26.13 million04/04/2024$1.81$1.83+1.10%$1.84$1.8013,107 shs$26.57 million04/03/2024$1.83$1.81-1.09%$1.85$1.7582,697 shs$26.28 million04/02/2024$1.78$1.83+2.81%$1.86$1.7832,273 shs$26.57 million04/01/2024$1.85$1.78-3.78%$1.83$1.7821,069 shs$25.85 million03/29/2024$1.85$1.85$1.89$1.8212,076 shs$26.86 million03/28/2024$1.88$1.85-1.60%$1.88$1.8212,060 shs$26.86 million03/27/2024$1.84$1.88+2.17%$1.88$1.8035,904 shs$27.30 million03/26/2024$1.85$1.84-0.54%$1.87$1.8419,146 shs$26.72 million03/25/2024$1.88$1.85-1.60%$1.90$1.846,117 shs$26.86 million03/22/2024$1.83$1.88+2.73%$1.89$1.7891,247 shs$27.30 million03/21/2024$1.84$1.83-0.54%$1.88$1.8120,536 shs$26.57 million03/20/2024$1.80$1.84+2.22%$1.84$1.8016,116 shs$26.72 million03/19/2024$1.81$1.80-0.28%$1.83$1.7826,514 shs$26.14 million03/18/2024$1.84$1.81-1.90%$1.86$1.7437,119 shs$26.21 million03/15/2024$1.76$1.84+4.55%$1.86$1.7327,060 shs$26.72 million03/14/2024$1.80$1.76-2.22%$1.84$1.6299,511 shs$25.56 million03/13/2024$1.83$1.80-1.64%$1.92$1.8059,516 shs$26.14 million03/12/2024$1.81$1.83+1.39%$1.90$1.7954,030 shs$26.57 million03/11/2024$1.85$1.81-2.43%$1.92$1.75137,205 shs$26.21 millionThe #1 Crypto for AI (Ad)We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”Learn more about it by watching THIS NOW.03/08/2024$1.99$1.85-6.80%$2.24$1.81267,312 shs$26.86 million03/07/2024$2.52$1.99-21.23%$2.23$1.95436,414 shs$28.82 million03/06/2024$2.43$2.52+3.70%$2.54$2.33133,023 shs$36.59 million03/05/2024$2.33$2.43+4.29%$2.44$2.3212,442 shs$35.28 million03/04/2024$2.36$2.33-1.27%$2.40$2.3126,166 shs$33.83 million03/01/2024$2.35$2.36+0.43%$2.44$2.3231,385 shs$34.27 million02/29/2024$2.33$2.35+0.86%$2.38$2.2918,413 shs$34.12 million02/28/2024$2.32$2.33+0.43%$2.36$2.2923,504 shs$33.83 million02/27/2024$2.34$2.32-0.85%$2.39$2.3118,458 shs$33.69 million02/26/2024$2.33$2.34+0.42%$2.36$2.3032,708 shs$33.98 million02/23/2024$2.30$2.34+1.74%$2.37$2.318,615 shs$33.98 million02/22/2024$2.31$2.30-0.43%$2.34$2.2918,516 shs$33.40 million02/21/2024$2.39$2.31-3.35%$2.42$2.3115,431 shs$33.54 million02/20/2024$2.38$2.39+0.42%$2.46$2.3616,842 shs$34.70 million02/19/2024$2.38$2.38-0.08%$2.48$2.385,600 shs$34.56 million02/16/2024$2.44$2.39-2.05%$2.48$2.385,627 shs$34.70 million02/15/2024$2.45$2.44-0.41%$2.49$2.3813,287 shs$35.43 million02/14/2024$2.42$2.45+1.24%$2.46$2.3833,156 shs$35.57 million02/13/2024$2.45$2.42-1.22%$2.49$2.396,495 shs$35.14 million02/12/2024$2.42$2.45+1.24%$2.48$2.3819,607 shs$35.57 million02/09/2024$2.38$2.42+1.68%$2.44$2.384,374 shs$35.14 million02/08/2024$2.41$2.38-1.24%$2.44$2.3818,185 shs$34.56 million02/07/2024$2.37$2.41+1.69%$2.43$2.3625,836 shs$34.99 million02/06/2024$2.37$2.37$2.43$2.369,649 shs$34.41 million02/05/2024$2.39$2.37-0.84%$2.42$2.3634,808 shs$34.41 million Related Companies: Neonode Stock Chart CCSC Technology International Stock Chart Wilhelmina International Stock Chart UTStarcom Stock Chart Trio-Tech International Stock Chart Mawson Infrastructure Group Stock Chart Energem Stock Chart CLPS Incorporation Stock Chart SigmaTron International Stock Chart Cheer Stock Chart Receive CPSH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CPS Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CPSH) was last updated on 5/4/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldUrgent Nvidia WarningAltimetryAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldGold ManiaStansberry ResearchThe Gold Grab of the CenturyColonial MetalsThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CPS Technologies Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.