CPS Technologies Corporation (CPSH) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CPSH Historical Return
If you invested $1000 in CPS Technologies Corporation (CPSH) 10 years ago, it would be worth $3,028.37 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $857.43, while $1000 invested 1 year ago would be worth $1,293.94. This corresponds to total returns of 202.84%, -14.26%, 29.39%, respectively, with annualized returns of 11.72%, -3.03%, 29.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CPSH Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.4 | 4.27 | 4.27 | 4.47 | 4.23 | 106,352 |
| November 10, 2026 | 4.25 | 4.36 | 4.36 | 4.55 | 4.24 | 164,201 |
| November 09, 2026 | 3.92 | 4.38 | 4.38 | 4.45 | 3.86 | 334,531 |
| November 06, 2026 | 3.61 | 3.83 | 3.83 | 3.87 | 3.59 | 151,282 |
| November 05, 2026 | 3.78 | 3.6 | 3.6 | 3.86 | 3.33 | 245,845 |
| November 04, 2026 | 4.14 | 3.85 | 3.85 | 4.14 | 3.67 | 524,062 |
| November 03, 2026 | 3.54 | 3.49 | 3.49 | 3.63 | 3.47 | 132,452 |
| November 02, 2026 | 3.6 | 3.54 | 3.54 | 3.65 | 3.47 | 149,927 |
| October 30, 2026 | 3.71 | 3.59 | 3.59 | 3.74 | 3.5 | 214,772 |
| October 29, 2026 | 3.6 | 3.77 | 3.77 | 3.84 | 3.56 | 123,533 |
| October 28, 2026 | 3.62 | 3.64 | 3.64 | 3.7 | 3.58 | 150,674 |
| October 27, 2026 | 3.51 | 3.63 | 3.63 | 3.7 | 3.5 | 90,251 |
| October 26, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.32 | 234,178 |
| October 23, 2026 | 3.47 | 3.51 | 3.51 | 3.54 | 3.41 | 184,457 |
| October 22, 2026 | 3.4 | 3.52 | 3.52 | 3.57 | 3.4 | 333,493 |
| October 21, 2026 | 3.56 | 3.51 | 3.51 | 3.57 | 3.49 | 82,559 |
| October 20, 2026 | 3.4 | 3.48 | 3.48 | 3.6 | 3.4 | 93,510 |
| October 19, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.35 | 735,877 |
| October 16, 2026 | 3.58 | 3.51 | 3.51 | 3.68 | 3.48 | 280,913 |
| October 15, 2026 | 3.48 | 3.59 | 3.59 | 3.63 | 3.39 | 239,277 |
| October 14, 2026 | 3.45 | 3.52 | 3.52 | 3.55 | 3.4 | 909,528 |
| October 13, 2026 | 3.5 | 3.52 | 3.52 | 3.57 | 3.41 | 320,232 |
| October 12, 2026 | 3.5 | 3.5 | 3.5 | 3.65 | 3.49 | 134,363 |
| October 09, 2026 | 3.66 | 3.54 | 3.54 | 3.69 | 3.46 | 161,667 |
| October 08, 2026 | 3.53 | 3.6 | 3.6 | 3.6 | 3.49 | 208,629 |
| October 07, 2026 | 3.6 | 3.6 | 3.6 | 3.63 | 3.46 | 236,899 |
| October 06, 2026 | 3.7 | 3.68 | 3.68 | 3.76 | 3.65 | 96,103 |
| October 05, 2026 | 3.8 | 3.63 | 3.63 | 3.82 | 3.53 | 301,206 |
| October 02, 2026 | 3.9 | 3.84 | 3.84 | 3.92 | 3.81 | 169,758 |
| October 01, 2026 | 3.76 | 3.79 | 3.79 | 3.81 | 3.67 | 82,525 |
| September 30, 2026 | 3.73 | 3.74 | 3.74 | 3.86 | 3.72 | 135,070 |
| September 29, 2026 | 3.74 | 3.7 | 3.7 | 3.76 | 3.66 | 133,804 |
| September 28, 2026 | 3.81 | 3.69 | 3.69 | 3.83 | 3.66 | 280,277 |
| September 25, 2026 | 3.85 | 3.85 | 3.85 | 3.9 | 3.78 | 96,535 |
| September 24, 2026 | 3.85 | 3.87 | 3.87 | 3.89 | 3.76 | 198,090 |
| September 23, 2026 | 3.99 | 3.87 | 3.87 | 4 | 3.86 | 128,214 |
| September 22, 2026 | 4.07 | 3.98 | 3.98 | 4.09 | 3.92 | 127,041 |
| September 21, 2026 | 4.06 | 4.09 | 4.09 | 4.16 | 4.05 | 206,168 |
| September 18, 2026 | 3.97 | 4.02 | 4.02 | 4.08 | 3.91 | 233,991 |
| September 17, 2026 | 4.01 | 4.01 | 4.01 | 4.07 | 3.96 | 180,036 |
| September 16, 2026 | 3.91 | 3.91 | 3.91 | 3.96 | 3.85 | 148,908 |
| September 15, 2026 | 3.92 | 3.9 | 3.9 | 4 | 3.81 | 127,354 |
| September 11, 2026 | 4.05 | 4.08 | 4.08 | 4.14 | 3.99 | 128,060 |
| September 10, 2026 | 3.74 | 3.94 | 3.94 | 3.99 | 3.74 | 121,044 |
| September 09, 2026 | 3.96 | 3.86 | 3.86 | 4.01 | 3.84 | 142,526 |
| September 08, 2026 | 3.82 | 3.96 | 3.96 | 4.11 | 3.82 | 451,948 |
| September 04, 2026 | 3.82 | 3.83 | 3.83 | 3.91 | 3.81 | 121,663 |
| September 03, 2026 | 3.8 | 3.84 | 3.84 | 3.92 | 3.71 | 0 |
| September 02, 2026 | 3.64 | 3.7 | 3.7 | 3.75 | 3.6 | 105,937 |
| September 01, 2026 | 3.81 | 3.67 | 3.67 | 3.83 | 3.59 | 663,085 |
| August 31, 2026 | 3.81 | 3.89 | 3.89 | 4.03 | 3.67 | 419,706 |
| August 28, 2026 | 3.93 | 3.8 | 3.8 | 3.99 | 3.77 | 141,280 |
| August 27, 2026 | 3.86 | 3.92 | 3.92 | 3.98 | 3.84 | 108,059 |
| August 26, 2026 | 4.02 | 3.86 | 3.86 | 4.07 | 3.83 | 228,008 |
| August 25, 2026 | 3.92 | 4.02 | 4.02 | 4.04 | 3.85 | 159,661 |
| August 24, 2026 | 3.87 | 3.86 | 3.86 | 3.92 | 3.77 | 195,794 |
| August 21, 2026 | 3.85 | 3.93 | 3.93 | 3.97 | 3.85 | 207,741 |
| August 20, 2026 | 3.94 | 3.82 | 3.82 | 3.98 | 3.8 | 182,348 |
| August 19, 2026 | 4.29 | 4 | 4 | 4.33 | 3.94 | 0 |
| August 18, 2026 | 4.22 | 4.21 | 4.21 | 4.35 | 4.13 | 0 |
AD
