CPS Technologies (CPSH) Stock Chart & Stock Price History

$1.73
+0.06 (+3.59%)
(As of 05/3/2024 ET)

CPS Technologies Stock Price Performance

5 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

CPSH Stock Chart for Saturday, May, 4, 2024

CPS Technologies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.67$1.73
+3.59%
$1.73$1.6523,813 shs$25.12 million
05/02/2024$1.78$1.67
-6.18%
$1.76$1.6360,710 shs$24.25 million
05/01/2024$1.80$1.78
-0.90%
$1.79$1.775,829 shs$25.85 million
04/30/2024$1.80$1.80
-0.22%
$1.82$1.795,502 shs$26.08 million
04/29/2024$1.77$1.80
+1.69%
$1.83$1.769,769 shs$26.14 million
04/26/2024$1.77$1.79
+1.13%
$1.79$1.765,145 shs$25.99 million
04/25/2024$1.78$1.77
-0.56%
$1.83$1.7613,613 shs$25.70 million
04/24/2024$1.79$1.78
-0.56%
$1.79$1.771,554 shs$25.84 million
04/23/2024$1.78$1.79
+0.56%
$1.80$1.764,620 shs$25.99 million
04/22/2024$1.82$1.78
-2.20%
$1.81$1.768,189 shs$25.85 million
04/19/2024$1.79$1.82
+1.68%
$1.87$1.7523,417 shs$26.43 million
04/18/2024$1.72$1.79
+4.07%
$1.85$1.7623,683 shs$25.99 million
04/17/2024$1.73$1.72
-0.58%
$1.76$1.7139,836 shs$24.97 million
04/16/2024$1.75$1.73
-1.14%
$1.75$1.7121,397 shs$25.12 million
04/15/2024$1.76$1.75
-0.57%
$1.76$1.7340,769 shs$25.41 million
04/12/2024$1.78$1.76
-1.12%
$1.78$1.758,522 shs$25.56 million
04/11/2024$1.85$1.78
-3.78%
$1.83$1.787,259 shs$25.85 million
04/10/2024$1.76$1.85
+5.11%
$1.86$1.7515,746 shs$26.86 million
04/09/2024$1.79$1.76
-1.68%
$1.80$1.7521,444 shs$25.56 million
04/08/2024$1.80$1.79
-0.56%
$1.81$1.7821,938 shs$25.99 million
04/05/2024$1.83$1.80
-1.64%
$1.83$1.7837,429 shs$26.13 million
04/04/2024$1.81$1.83
+1.10%
$1.84$1.8013,107 shs$26.57 million
04/03/2024$1.83$1.81
-1.09%
$1.85$1.7582,697 shs$26.28 million
04/02/2024$1.78$1.83
+2.81%
$1.86$1.7832,273 shs$26.57 million
04/01/2024$1.85$1.78
-3.78%
$1.83$1.7821,069 shs$25.85 million
03/29/2024$1.85$1.85$1.89$1.8212,076 shs$26.86 million
03/28/2024$1.88$1.85
-1.60%
$1.88$1.8212,060 shs$26.86 million
03/27/2024$1.84$1.88
+2.17%
$1.88$1.8035,904 shs$27.30 million
03/26/2024$1.85$1.84
-0.54%
$1.87$1.8419,146 shs$26.72 million
03/25/2024$1.88$1.85
-1.60%
$1.90$1.846,117 shs$26.86 million
03/22/2024$1.83$1.88
+2.73%
$1.89$1.7891,247 shs$27.30 million
03/21/2024$1.84$1.83
-0.54%
$1.88$1.8120,536 shs$26.57 million
03/20/2024$1.80$1.84
+2.22%
$1.84$1.8016,116 shs$26.72 million
03/19/2024$1.81$1.80
-0.28%
$1.83$1.7826,514 shs$26.14 million
03/18/2024$1.84$1.81
-1.90%
$1.86$1.7437,119 shs$26.21 million
03/15/2024$1.76$1.84
+4.55%
$1.86$1.7327,060 shs$26.72 million
03/14/2024$1.80$1.76
-2.22%
$1.84$1.6299,511 shs$25.56 million
03/13/2024$1.83$1.80
-1.64%
$1.92$1.8059,516 shs$26.14 million
03/12/2024$1.81$1.83
+1.39%
$1.90$1.7954,030 shs$26.57 million
03/11/2024$1.85$1.81
-2.43%
$1.92$1.75137,205 shs$26.21 million
The #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 million
03/07/2024$2.52$1.99
-21.23%
$2.23$1.95436,414 shs$28.82 million
03/06/2024$2.43$2.52
+3.70%
$2.54$2.33133,023 shs$36.59 million
03/05/2024$2.33$2.43
+4.29%
$2.44$2.3212,442 shs$35.28 million
03/04/2024$2.36$2.33
-1.27%
$2.40$2.3126,166 shs$33.83 million
03/01/2024$2.35$2.36
+0.43%
$2.44$2.3231,385 shs$34.27 million
02/29/2024$2.33$2.35
+0.86%
$2.38$2.2918,413 shs$34.12 million
02/28/2024$2.32$2.33
+0.43%
$2.36$2.2923,504 shs$33.83 million
02/27/2024$2.34$2.32
-0.85%
$2.39$2.3118,458 shs$33.69 million
02/26/2024$2.33$2.34
+0.42%
$2.36$2.3032,708 shs$33.98 million
02/23/2024$2.30$2.34
+1.74%
$2.37$2.318,615 shs$33.98 million
02/22/2024$2.31$2.30
-0.43%
$2.34$2.2918,516 shs$33.40 million
02/21/2024$2.39$2.31
-3.35%
$2.42$2.3115,431 shs$33.54 million
02/20/2024$2.38$2.39
+0.42%
$2.46$2.3616,842 shs$34.70 million
02/19/2024$2.38$2.38
-0.08%
$2.48$2.385,600 shs$34.56 million
02/16/2024$2.44$2.39
-2.05%
$2.48$2.385,627 shs$34.70 million
02/15/2024$2.45$2.44
-0.41%
$2.49$2.3813,287 shs$35.43 million
02/14/2024$2.42$2.45
+1.24%
$2.46$2.3833,156 shs$35.57 million
02/13/2024$2.45$2.42
-1.22%
$2.49$2.396,495 shs$35.14 million
02/12/2024$2.42$2.45
+1.24%
$2.48$2.3819,607 shs$35.57 million
02/09/2024$2.38$2.42
+1.68%
$2.44$2.384,374 shs$35.14 million
02/08/2024$2.41$2.38
-1.24%
$2.44$2.3818,185 shs$34.56 million
02/07/2024$2.37$2.41
+1.69%
$2.43$2.3625,836 shs$34.99 million
02/06/2024$2.37$2.37$2.43$2.369,649 shs$34.41 million
02/05/2024$2.39$2.37
-0.84%
$2.42$2.3634,808 shs$34.41 million

This page (NASDAQ:CPSH) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners