CPS Technologies Corporation - CPSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.15	3.26	3.26	3.33	3.15	63,926
August 15, 2025	3.3	3.19	3.19	3.35	3.12	44,208
August 14, 2025	3.26	3.3	3.3	3.45	3.14	58,200
August 13, 2025	3.5	3.24	3.24	3.55	3.14	135,108
August 12, 2025	3.36	3.45	3.45	3.58	3.22	396,000
August 11, 2025	2.85	3.32	3.32	3.32	2.85	364,628
August 08, 2025	2.73	2.85	2.85	2.9	2.7	37,035
August 07, 2025	2.74	2.77	2.77	2.87	2.68	36,957
August 06, 2025	2.88	2.73	2.73	2.9	2.67	92,279
August 05, 2025	2.97	2.94	2.94	2.99	2.86	53,725
August 04, 2025	2.95	2.95	2.95	3.06	2.91	93,300
August 01, 2025	2.9	2.9	2.9	2.92	2.77	82,281
July 31, 2025	2.68	2.9	2.9	3.14	2.68	285,600
July 30, 2025	2.66	2.61	2.61	2.7	2.55	113,943
July 29, 2025	2.65	2.67	2.67	2.83	2.61	86,712
July 28, 2025	2.56	2.62	2.62	2.65	2.53	82,808
July 25, 2025	2.56	2.53	2.53	2.63	2.51	19,800
July 24, 2025	2.51	2.58	2.58	2.68	2.5	43,621
July 23, 2025	2.5	2.55	2.55	2.67	2.5	51,821
July 22, 2025	2.5	2.52	2.52	2.65	2.45	41,820
July 21, 2025	2.54	2.53	2.53	2.55	2.46	189,312
July 18, 2025	2.66	2.52	2.52	2.78	2.52	49,900
July 17, 2025	2.72	2.64	2.64	2.77	2.62	71,931
July 16, 2025	2.57	2.71	2.71	2.86	2.48	129,600
July 15, 2025	2.5	2.47	2.47	2.57	2.45	28,429
July 14, 2025	2.47	2.52	2.52	2.59	2.47	44,311
July 11, 2025	2.44	2.51	2.51	2.57	2.43	50,200
July 10, 2025	2.5	2.48	2.48	2.59	2.42	96,307
July 09, 2025	2.74	2.42	2.42	2.76	2.1	151,012
July 08, 2025	2.79	2.68	2.68	2.83	2.67	36,400
July 07, 2025	2.9	2.75	2.75	2.9	2.75	23,649
July 03, 2025	2.93	2.89	2.89	2.93	2.81	26,700
July 02, 2025	2.72	2.91	2.91	2.95	2.65	38,501
July 01, 2025	2.66	2.73	2.73	2.86	2.64	51,430
June 30, 2025	2.76	2.77	2.77	2.8	2.71	52,174
June 27, 2025	2.84	2.8	2.8	2.89	2.74	60,623
June 26, 2025	2.87	2.86	2.86	3.07	2.65	89,904
June 25, 2025	3.02	2.89	2.89	3.05	2.81	68,453
June 24, 2025	3.08	3.03	3.03	3.09	2.91	160,500
June 23, 2025	2.99	3.04	3.04	3.15	2.81	250,000
June 20, 2025	2.64	2.99	2.99	3	2.56	510,300
June 18, 2025	2.49	2.62	2.62	2.65	2.41	131,601
June 17, 2025	2.6	2.5	2.5	2.75	2.38	106,636
June 16, 2025	2.59	2.59	2.59	2.66	2.51	84,801
June 13, 2025	2.64	2.6	2.6	2.7	2.58	72,200
June 12, 2025	2.7	2.64	2.64	2.79	2.63	28,071
June 11, 2025	2.61	2.71	2.71	2.73	2.58	65,892
June 10, 2025	2.74	2.58	2.58	2.77	2.58	90,500
June 09, 2025	2.76	2.75	2.75	2.85	2.7	58,700
June 06, 2025	2.87	2.76	2.76	2.96	2.72	122,682
June 05, 2025	2.64	2.82	2.82	2.97	2.64	103,677
June 04, 2025	2.75	2.68	2.68	2.8	2.61	131,409
June 03, 2025	2.81	2.75	2.75	2.85	2.7	90,900
June 02, 2025	2.84	2.82	2.82	2.98	2.74	145,317
May 30, 2025	3.06	2.85	2.85	3.06	2.82	167,526
May 29, 2025	2.88	3.06	3.06	3.18	2.74	402,332
May 28, 2025	3	2.87	2.87	3	2.82	280,541
May 27, 2025	2.93	3	3	3	2.55	542,300
May 23, 2025	2.63	2.92	2.92	2.93	2.36	863,035
May 22, 2025	2.4	2.49	2.49	2.54	2.24	371,200

CPS Technologies Corporation (CPSH) NASDAQ