NASDAQ : CPSH
CPS Technologies Corporation — Price history
Technology · Electronic Components · United States
Last price 3.59 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 69.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CPS Technologies Corporation (CPSH) closed at 3.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.64 | 3.65 | 3.48 | 3.54 | 150,186 | -1.39% |
| 2026-10-30 | 3.71 | 3.735 | 3.5 | 3.59 | 214,773 | -4.77% |
| 2026-10-29 | 3.6 | 3.84 | 3.56 | 3.77 | 123,959 | +3.57% |
| 2026-10-28 | 3.62 | 3.695 | 3.57 | 3.64 | 150,824 | +0.28% |
| 2026-10-27 | 3.51 | 3.7 | 3.504 | 3.63 | 90,788 | +3.71% |
| 2026-10-26 | 3.5 | 3.6 | 3.32 | 3.5 | 234,182 | -0.28% |
| 2026-10-23 | 3.47 | 3.54 | 3.41 | 3.51 | 184,547 | -0.28% |
| 2026-10-22 | 3.4 | 3.57 | 3.4 | 3.52 | 334,349 | +0.43% |
| 2026-10-21 | 3.56 | 3.57 | 3.49 | 3.505 | 82,579 | +0.72% |
| 2026-10-20 | 3.42 | 3.6 | 3.376 | 3.48 | 94,533 | +0.29% |
| 2026-10-19 | 3.54 | 3.54 | 3.35 | 3.47 | 736,885 | -1.14% |
| 2026-10-16 | 3.58 | 3.68 | 3.48 | 3.51 | 280,903 | -2.23% |
| 2026-10-15 | 3.48 | 3.63 | 3.39 | 3.59 | 238,989 | +1.99% |
| 2026-10-14 | 3.45 | 3.55 | 3.395 | 3.52 | 906,978 | +0.00% |
| 2026-10-13 | 3.5 | 3.57 | 3.412 | 3.52 | 320,222 | +0.57% |
| 2026-10-12 | 3.5 | 3.65 | 3.49 | 3.5 | 134,363 | -1.13% |
| 2026-10-09 | 3.66 | 3.69 | 3.46 | 3.54 | 161,663 | -1.67% |
| 2026-10-08 | 3.53 | 3.6 | 3.49 | 3.6 | 205,620 | +0.00% |
| 2026-10-07 | 3.6 | 3.631 | 3.455 | 3.6 | 236,899 | -2.04% |
| 2026-10-06 | 3.7 | 3.758 | 3.652 | 3.675 | 96,077 | +1.24% |
| 2026-10-05 | 3.8 | 3.821 | 3.53 | 3.63 | 297,272 | -5.47% |
| 2026-10-02 | 3.9 | 3.92 | 3.81 | 3.84 | 169,750 | +1.32% |
| 2026-10-01 | 3.76 | 3.81 | 3.67 | 3.79 | 82,525 | +1.34% |
| 2026-09-30 | 3.73 | 3.86 | 3.721 | 3.74 | 134,917 | +1.08% |
| 2026-09-29 | 3.74 | 3.76 | 3.66 | 3.7 | 133,804 | +0.27% |
| 2026-09-28 | 3.81 | 3.83 | 3.66 | 3.69 | 279,060 | -4.16% |
| 2026-09-25 | 3.85 | 3.895 | 3.78 | 3.85 | 96,029 | -0.52% |
| 2026-09-24 | 3.85 | 3.89 | 3.76 | 3.87 | 198,090 | +0.00% |
| 2026-09-23 | 3.99 | 4 | 3.86 | 3.87 | 128,209 | -2.76% |
| 2026-09-22 | 4.04 | 4.08 | 3.92 | 3.98 | 125,541 | -2.69% |
| 2026-09-21 | 4.08 | 4.155 | 4.04 | 4.09 | 206,137 | +1.74% |
| 2026-09-18 | 3.97 | 4.081 | 3.91 | 4.02 | 233,956 | +0.25% |
| 2026-09-17 | 4.01 | 4.07 | 3.96 | 4.01 | 180,036 | +2.69% |
| 2026-09-16 | 3.91 | 3.96 | 3.85 | 3.905 | 148,906 | +0.13% |
| 2026-09-15 | 3.92 | 3.995 | 3.81 | 3.9 | 127,355 | -0.76% |
| 2026-09-14 | 3.91 | 4.15 | 3.81 | 3.93 | 255,573 | -3.68% |
| 2026-09-11 | 3.99 | 4.14 | 3.99 | 4.08 | 128,156 | +3.55% |
| 2026-09-10 | 3.74 | 3.99 | 3.74 | 3.94 | 122,386 | +2.07% |
| 2026-09-09 | 3.96 | 4.01 | 3.84 | 3.86 | 142,660 | -2.53% |
| 2026-09-08 | 3.82 | 4.113 | 3.82 | 3.96 | 452,282 | +3.39% |
| 2026-09-04 | 3.82 | 3.91 | 3.81 | 3.83 | 122,741 | -0.13% |
| 2026-09-03 | 3.8 | 3.92 | 3.705 | 3.835 | 285,357 | +3.65% |
| 2026-09-02 | 3.64 | 3.75 | 3.6 | 3.7 | 105,966 | +0.82% |
| 2026-09-01 | 3.81 | 3.83 | 3.59 | 3.67 | 663,096 | -5.66% |
| 2026-08-31 | 3.81 | 4.03 | 3.67 | 3.89 | 419,827 | +2.37% |
| 2026-08-28 | 3.93 | 3.99 | 3.77 | 3.8 | 141,287 | -3.06% |
| 2026-08-27 | 3.86 | 3.98 | 3.844 | 3.92 | 108,172 | +1.55% |
| 2026-08-26 | 4.02 | 4.07 | 3.83 | 3.86 | 229,390 | -3.98% |
| 2026-08-25 | 3.92 | 4.04 | 3.85 | 4.02 | 159,682 | +4.15% |
| 2026-08-24 | 3.87 | 3.915 | 3.772 | 3.86 | 195,829 | -1.78% |
| 2026-08-21 | 3.85 | 3.97 | 3.85 | 3.93 | 208,843 | +2.88% |
| 2026-08-20 | 3.94 | 3.98 | 3.8 | 3.82 | 182,430 | -4.50% |
| 2026-08-19 | 4.29 | 4.33 | 3.94 | 4 | 336,038 | -4.99% |
| 2026-08-18 | 4.22 | 4.36 | 4.13 | 4.21 | 197,558 | -2.77% |
| 2026-08-17 | 4.29 | 4.43 | 4.272 | 4.33 | 152,137 | +0.46% |
| 2026-08-14 | 4.29 | 4.41 | 4.23 | 4.31 | 140,614 | +0.70% |
| 2026-08-13 | 4.45 | 4.51 | 4.21 | 4.28 | 278,969 | -4.25% |
| 2026-08-12 | 4.5 | 4.73 | 4.45 | 4.47 | 261,492 | +1.13% |
| 2026-08-11 | 4.36 | 4.54 | 4.36 | 4.42 | 163,356 | +1.61% |
| 2026-08-10 | 4.46 | 4.62 | 4.35 | 4.35 | 195,015 | -2.68% |
| 2026-08-07 | 4.43 | 4.6 | 4.366 | 4.47 | 256,394 | +2.52% |
| 2026-08-06 | 4.25 | 4.53 | 4.149 | 4.36 | 205,518 | +0.23% |
| 2026-08-05 | 4.68 | 4.68 | 4.25 | 4.35 | 324,927 | +2.23% |
| 2026-08-04 | 4.18 | 4.3 | 4.14 | 4.255 | 323,880 | +4.29% |
| 2026-08-03 | 4 | 4.17 | 3.95 | 4.08 | 257,180 | +4.08% |
| 2026-07-31 | 4.1 | 4.18 | 3.85 | 3.92 | 226,055 | -2.24% |
| 2026-07-30 | 3.65 | 4.07 | 3.625 | 4.01 | 181,301 | +14.25% |
| 2026-07-29 | 3.71 | 3.908 | 3.47 | 3.51 | 448,149 | -7.14% |
| 2026-07-28 | 3.77 | 3.92 | 3.62 | 3.78 | 748,774 | -5.03% |
| 2026-07-27 | 4.32 | 4.43 | 3.89 | 3.98 | 741,675 | -10.36% |
| 2026-07-24 | 4.75 | 4.755 | 4.42 | 4.44 | 210,100 | -5.93% |
| 2026-07-23 | 4.66 | 5.02 | 4.6 | 4.72 | 292,033 | +1.29% |
| 2026-07-22 | 4.76 | 4.83 | 4.63 | 4.66 | 130,607 | -1.48% |
| 2026-07-21 | 4.48 | 4.89 | 4.48 | 4.73 | 307,073 | +5.58% |
| 2026-07-20 | 4.43 | 4.565 | 4.3 | 4.48 | 265,915 | +2.75% |
| 2026-07-17 | 4.3 | 4.559 | 4.26 | 4.36 | 366,757 | -5.01% |
| 2026-07-16 | 4.47 | 4.65 | 4.3 | 4.59 | 351,559 | +0.88% |
| 2026-07-15 | 4.61 | 4.77 | 4.44 | 4.55 | 240,938 | -1.52% |
| 2026-07-14 | 4.59 | 4.73 | 4.53 | 4.62 | 316,948 | +2.21% |
| 2026-07-13 | 4.64 | 4.69 | 4.378 | 4.52 | 432,274 | -5.44% |
| 2026-07-10 | 4.83 | 4.85 | 4.66 | 4.78 | 247,244 | -2.65% |
| 2026-07-09 | 4.7 | 5.07 | 4.7 | 4.91 | 271,066 | +4.25% |
| 2026-07-08 | 4.66 | 4.858 | 4.57 | 4.71 | 289,604 | +0.43% |
| 2026-07-07 | 5.04 | 5.12 | 4.54 | 4.69 | 528,088 | -9.28% |
| 2026-07-06 | 5.06 | 5.29 | 4.95 | 5.17 | 406,065 | +2.38% |
| 2026-07-02 | 5.55 | 5.78 | 4.985 | 5.05 | 439,128 | -9.17% |
| 2026-07-01 | 5.54 | 5.77 | 5.28 | 5.56 | 516,933 | +0.72% |
| 2026-06-30 | 5.45 | 5.795 | 5.31 | 5.52 | 430,600 | -0.90% |
| 2026-06-29 | 5.71 | 5.81 | 5.27 | 5.57 | 723,816 | -1.94% |
| 2026-06-26 | 4.95 | 5.75 | 4.85 | 5.68 | 1,421,352 | +12.92% |
| 2026-06-25 | 5.43 | 5.49 | 4.92 | 5.03 | 782,716 | -6.68% |
| 2026-06-24 | 5.78 | 5.81 | 5.31 | 5.39 | 718,314 | -7.23% |
| 2026-06-23 | 5.92 | 6.24 | 5.67 | 5.81 | 708,448 | -7.04% |
| 2026-06-22 | 6.35 | 6.47 | 5.77 | 6.25 | 1,631,434 | -6.02% |
| 2026-06-18 | 6.95 | 7.375 | 6.428 | 6.65 | 1,476,145 | -3.48% |
| 2026-06-17 | 7.14 | 7.426 | 6.86 | 6.89 | 1,077,367 | -5.49% |
| 2026-06-16 | 6.948 | 7.47 | 6.9 | 7.29 | 1,164,269 | +1.11% |
| 2026-06-15 | 8.24 | 8.36 | 6.84 | 7.21 | 2,513,242 | -8.27% |
| 2026-06-12 | 8.614 | 8.99 | 7.52 | 7.86 | 2,620,385 | -8.50% |
| 2026-06-11 | 6.88 | 9.16 | 6.845 | 8.59 | 5,505,535 | +26.14% |
| 2026-06-10 | 6.68 | 7.53 | 6.68 | 6.81 | 2,221,844 | +0.00% |
| 2026-06-09 | 8.31 | 8.72 | 6.33 | 6.81 | 6,080,260 | -12.13% |
| 2026-06-08 | 7 | 7.9 | 6.08 | 7.75 | 4,920,249 | +15.33% |
| 2026-06-05 | 7.58 | 7.77 | 6.65 | 6.72 | 1,630,972 | -13.62% |
| 2026-06-04 | 7.6 | 8.5 | 7.35 | 7.78 | 1,845,455 | -1.02% |
| 2026-06-03 | 9.2 | 9.2 | 7.75 | 7.86 | 2,733,826 | -14.94% |
| 2026-06-02 | 9.25 | 10.54 | 9.05 | 9.24 | 2,463,710 | -2.22% |
| 2026-06-01 | 9.17 | 10 | 8.38 | 9.45 | 3,305,177 | +4.77% |
| 2026-05-29 | 10.345 | 10.396 | 8.95 | 9.02 | 5,033,246 | -18.74% |
| 2026-05-28 | 9.3 | 12.11 | 9.3 | 11.1 | 8,141,781 | -4.23% |
| 2026-05-27 | 13 | 14.39 | 11.1 | 11.59 | 12,115,218 | +4.23% |
| 2026-05-26 | 7.07 | 11.4 | 6.62 | 11.12 | 25,050,836 | +85.33% |
| 2026-05-22 | 4.77 | 6.662 | 4.61 | 6 | 3,406,899 | +28.48% |
| 2026-05-21 | 4.51 | 4.99 | 4.34 | 4.67 | 444,065 | +2.64% |
| 2026-05-20 | 4.51 | 4.58 | 4.22 | 4.55 | 486,438 | +5.81% |
| 2026-05-19 | 5.22 | 5.285 | 4.25 | 4.3 | 844,187 | -19.63% |
| 2026-05-18 | 5.16 | 5.71 | 4.93 | 5.35 | 1,499,266 | +16.56% |
| 2026-05-15 | 4.63 | 4.86 | 4.53 | 4.59 | 378,570 | -6.52% |
| 2026-05-14 | 4.82 | 5.14 | 4.51 | 4.91 | 448,999 | +2.29% |
| 2026-05-13 | 4.34 | 4.895 | 4.25 | 4.8 | 704,166 | +12.41% |