CPS Technologies Corporation CPSH
4.06 USD -0.04 (-0.98%)
Regular-session close
4.05 -0.01 -0.25%
After hours · Nov 13, 7:28 PM ET
3.85 Day range 4.10
3.04 52-week range 11.59
- YTD
- +31.39%
- 1 year
- +19.41%
CPSH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.07 | 4.10 | 3.85 | 4.06 | -0.04 | -0.98% | 139,811 |
| Nov 12, 2026 | 4.17 | 4.31 | 4.05 | 4.10 | -0.17 | -3.98% | 106,100 |
| Nov 11, 2026 | 4.40 | 4.47 | 4.12 | 4.27 | -0.09 | -2.06% | 106,500 |
| Nov 10, 2026 | 4.25 | 4.55 | 4.24 | 4.36 | -0.02 | -0.46% | 164,500 |
| Nov 9, 2026 | 3.94 | 4.45 | 3.86 | 4.38 | +0.55 | +14.36% | 335,000 |
| Nov 6, 2026 | 3.61 | 3.87 | 3.59 | 3.83 | +0.23 | +6.39% | 151,700 |
| Nov 5, 2026 | 3.78 | 3.86 | 3.33 | 3.60 | -0.25 | -6.49% | 246,100 |
| Nov 4, 2026 | 4.12 | 4.12 | 3.67 | 3.85 | +0.36 | +10.32% | 528,500 |
| Nov 3, 2026 | 3.54 | 3.65 | 3.46 | 3.49 | -0.05 | -1.41% | 174,800 |
| Nov 2, 2026 | 3.64 | 3.65 | 3.48 | 3.54 | -0.05 | -1.39% | 150,000 |
| Oct 30, 2026 | 3.71 | 3.74 | 3.50 | 3.59 | -0.18 | -4.77% | 214,800 |
| Oct 29, 2026 | 3.60 | 3.84 | 3.56 | 3.77 | +0.13 | +3.57% | 123,900 |
| Oct 28, 2026 | 3.62 | 3.70 | 3.57 | 3.64 | +0.01 | +0.28% | 150,800 |
| Oct 27, 2026 | 3.51 | 3.70 | 3.50 | 3.63 | +0.13 | +3.71% | 90,300 |
| Oct 26, 2026 | 3.50 | 3.60 | 3.32 | 3.50 | -0.01 | -0.28% | 234,200 |
| Oct 23, 2026 | 3.47 | 3.54 | 3.41 | 3.51 | -0.01 | -0.28% | 184,500 |
| Oct 22, 2026 | 3.40 | 3.57 | 3.40 | 3.52 | +0.01 | +0.28% | 334,200 |
| Oct 21, 2026 | 3.56 | 3.57 | 3.49 | 3.51 | +0.03 | +0.86% | 82,600 |
| Oct 20, 2026 | 3.42 | 3.60 | 3.38 | 3.48 | +0.01 | +0.29% | 94,500 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.35 | 3.47 | -0.04 | -1.14% | 735,900 |
| Oct 16, 2026 | 3.58 | 3.68 | 3.48 | 3.51 | -0.08 | -2.23% | 280,900 |
| Oct 15, 2026 | 3.48 | 3.63 | 3.39 | 3.59 | +0.07 | +1.99% | 239,300 |
| Oct 14, 2026 | 3.45 | 3.55 | 3.40 | 3.52 | 0.00 | 0.00% | 920,800 |
| Oct 13, 2026 | 3.50 | 3.57 | 3.41 | 3.52 | +0.02 | +0.57% | 320,200 |
| Oct 12, 2026 | 3.50 | 3.65 | 3.49 | 3.50 | -0.04 | -1.13% | 134,400 |
| Oct 9, 2026 | 3.66 | 3.69 | 3.46 | 3.54 | -0.06 | -1.67% | 181,400 |
| Oct 8, 2026 | 3.53 | 3.60 | 3.49 | 3.60 | 0.00 | 0.00% | 208,600 |
| Oct 7, 2026 | 3.60 | 3.63 | 3.46 | 3.60 | -0.08 | -2.17% | 237,000 |
| Oct 6, 2026 | 3.70 | 3.76 | 3.65 | 3.68 | +0.05 | +1.38% | 96,100 |
| Oct 5, 2026 | 3.80 | 3.82 | 3.53 | 3.63 | -0.21 | -5.47% | 301,200 |
| Oct 2, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | +0.05 | +1.32% | 169,800 |
| Oct 1, 2026 | 3.76 | 3.81 | 3.67 | 3.79 | +0.05 | +1.34% | 82,600 |
| Sep 30, 2026 | 3.73 | 3.86 | 3.72 | 3.74 | +0.04 | +1.08% | 135,100 |
| Sep 29, 2026 | 3.74 | 3.76 | 3.66 | 3.70 | +0.01 | +0.27% | 133,800 |
| Sep 28, 2026 | 3.81 | 3.83 | 3.66 | 3.69 | -0.16 | -4.16% | 280,300 |
| Sep 25, 2026 | 3.85 | 3.90 | 3.78 | 3.85 | -0.02 | -0.52% | 96,500 |
| Sep 24, 2026 | 3.85 | 3.89 | 3.76 | 3.87 | 0.00 | 0.00% | 198,100 |
| Sep 23, 2026 | 3.99 | 4.00 | 3.86 | 3.87 | -0.11 | -2.76% | 128,200 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.92 | 3.98 | -0.11 | -2.69% | 127,500 |
| Sep 21, 2026 | 4.08 | 4.16 | 4.04 | 4.09 | +0.07 | +1.74% | 206,300 |
| Sep 18, 2026 | 3.97 | 4.08 | 3.91 | 4.02 | +0.01 | +0.25% | 234,200 |
| Sep 17, 2026 | 4.01 | 4.07 | 3.96 | 4.01 | +0.10 | +2.56% | 180,000 |
| Sep 16, 2026 | 3.91 | 3.96 | 3.85 | 3.91 | +0.01 | +0.26% | 148,900 |
| Sep 15, 2026 | 3.92 | 4.00 | 3.81 | 3.90 | -0.03 | -0.76% | 127,400 |
| Sep 14, 2026 | 3.91 | 4.15 | 3.81 | 3.93 | -0.15 | -3.68% | 254,800 |
| Sep 11, 2026 | 3.99 | 4.14 | 3.99 | 4.08 | +0.14 | +3.55% | 128,100 |
| Sep 10, 2026 | 3.74 | 3.99 | 3.74 | 3.94 | +0.08 | +2.07% | 121,000 |
| Sep 9, 2026 | 3.96 | 4.01 | 3.84 | 3.86 | -0.10 | -2.53% | 142,700 |
| Sep 8, 2026 | 3.82 | 4.11 | 3.82 | 3.96 | +0.13 | +3.39% | 452,000 |
| Sep 4, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | -0.01 | -0.26% | 121,700 |
| Sep 3, 2026 | 3.80 | 3.92 | 3.71 | 3.84 | +0.14 | +3.78% | 285,300 |
| Sep 2, 2026 | 3.64 | 3.75 | 3.60 | 3.70 | +0.03 | +0.82% | 105,900 |
| Sep 1, 2026 | 3.81 | 3.83 | 3.59 | 3.67 | -0.22 | -5.66% | 663,100 |
| Aug 31, 2026 | 3.81 | 4.03 | 3.67 | 3.89 | +0.09 | +2.37% | 419,700 |
| Aug 28, 2026 | 3.93 | 3.99 | 3.77 | 3.80 | -0.12 | -3.06% | 141,300 |
| Aug 27, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | +0.06 | +1.55% | 108,100 |
| Aug 26, 2026 | 4.02 | 4.07 | 3.83 | 3.86 | -0.16 | -3.98% | 228,000 |
| Aug 25, 2026 | 3.92 | 4.04 | 3.85 | 4.02 | +0.16 | +4.15% | 159,700 |
| Aug 24, 2026 | 3.87 | 3.92 | 3.77 | 3.86 | -0.07 | -1.78% | 195,800 |
| Aug 21, 2026 | 3.85 | 3.97 | 3.85 | 3.93 | +0.11 | +2.88% | 207,700 |
| Aug 20, 2026 | 3.94 | 3.98 | 3.80 | 3.82 | -0.18 | -4.50% | 182,400 |
| Aug 19, 2026 | 4.29 | 4.33 | 3.94 | 4.00 | -0.21 | -4.99% | 336,000 |
| Aug 18, 2026 | 4.22 | 4.36 | 4.13 | 4.21 | -0.12 | -2.77% | 197,600 |
| Aug 17, 2026 | 4.29 | 4.43 | 4.27 | 4.33 | +0.02 | +0.46% | 152,000 |
| Aug 14, 2026 | 4.29 | 4.41 | 4.23 | 4.31 | +0.03 | +0.70% | 140,500 |
65 days, newest first. Daily bars as drawn on the CPSH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.