CPS Technologies Corporation - CPSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	2.15	2.36	2.36	2.44	2.09	471,253
May 20, 2025	2.12	2.12	2.12	2.15	2	95,924
May 19, 2025	1.88	2.09	2.09	2.12	1.88	87,600
May 16, 2025	1.87	1.88	1.88	1.92	1.85	27,400
May 15, 2025	1.75	1.89	1.89	1.89	1.75	11,809
May 14, 2025	1.88	1.79	1.79	1.88	1.76	19,811
May 13, 2025	1.81	1.88	1.88	1.88	1.73	24,718
May 12, 2025	1.97	1.85	1.85	1.97	1.77	35,130
May 09, 2025	1.81	1.88	1.88	1.94	1.81	30,348
May 08, 2025	1.69	1.82	1.82	1.89	1.65	50,883
May 07, 2025	1.72	1.72	1.72	1.72	1.63	27,587
May 06, 2025	1.72	1.73	1.73	1.74	1.63	19,193
May 05, 2025	1.6	1.72	1.72	1.75	1.6	17,511
May 02, 2025	1.65	1.6	1.6	1.71	1.6	15,217
May 01, 2025	1.61	1.68	1.68	1.77	1.61	35,811
April 30, 2025	1.51	1.55	1.55	1.66	1.51	16,600
April 29, 2025	1.71	1.54	1.54	1.74	1.52	70,848
April 28, 2025	1.5	1.74	1.74	1.77	1.5	88,702
April 25, 2025	1.5	1.52	1.52	1.53	1.48	31,130
April 24, 2025	1.48	1.52	1.52	1.54	1.48	12,921
April 23, 2025	1.49	1.49	1.49	1.55	1.49	15,747
April 22, 2025	1.49	1.48	1.48	1.49	1.46	9,987
April 21, 2025	1.48	1.46	1.46	1.48	1.43	7,403
April 17, 2025	1.46	1.48	1.45	1.48	1.44	11,055
April 16, 2025	1.48	1.46	1.46	1.5	1.45	3,700
April 15, 2025	1.47	1.52	1.52	1.53	1.46	17,491
April 14, 2025	1.48	1.48	1.48	1.51	1.45	17,319
April 11, 2025	1.51	1.51	1.51	1.53	1.46	8,900
April 10, 2025	1.53	1.47	1.47	1.55	1.46	17,902
April 09, 2025	1.55	1.5	1.5	1.56	1.46	18,052
April 08, 2025	1.48	1.51	1.51	1.57	1.48	26,759
April 07, 2025	1.41	1.46	1.46	1.51	1.4	14,232
April 04, 2025	1.49	1.49	1.49	1.51	1.44	51,517
April 03, 2025	1.54	1.53	1.53	1.58	1.52	11,138

CPS Technologies Corporation (CPSH) NASDAQ