CPS Technologies Corporation (CPSH) NASDAQ

9.24

-0.21(-2.22%)

Updated at June 02 04:00PM

Currency In USD

CPSH Historical Return

If you invested $1000 in CPS Technologies Corporation (CPSH) 10 years ago, it would be worth $4,888.89 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,450.55, while $1000 invested 1 year ago would be worth $3,360. This corresponds to total returns of 388.89%, 45.05%, 236%, respectively, with annualized returns of 17.19%, 7.72%, 236%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPSH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.25	9.24	9.24	10.54	9.05	2.44M
June 01, 2026	9.17	9.45	9.45	10	8.38	3.3M
May 29, 2026	10.35	9.02	9.02	10.4	8.95	5.01M
May 28, 2026	9.3	11.1	11.1	12.11	9.3	7.99M
May 27, 2026	13	11.59	11.59	14.39	11.1	11.64M
May 26, 2026	7.07	11.12	11.12	11.4	6.62	24.79M
May 22, 2026	4.77	6	6	6.66	4.66	3.33M
May 21, 2026	4.51	4.67	4.67	4.99	4.34	442,429
May 20, 2026	4.51	4.55	4.55	4.58	4.22	483,568
May 19, 2026	5.22	4.3	4.3	5.29	4.25	838,968
May 18, 2026	5.16	5.35	5.35	5.71	4.93	1.5M
May 15, 2026	4.63	4.59	4.59	4.86	4.53	371,172
May 14, 2026	4.7	4.91	4.91	5.13	4.56	446,512
May 13, 2026	4.34	4.8	4.8	4.89	4.25	700,768
May 12, 2026	4.2	4.27	4.27	4.29	3.95	308,682
May 11, 2026	3.95	4.32	4.32	4.41	3.9	469,712
May 08, 2026	3.76	3.97	3.97	4.06	3.73	353,587
May 07, 2026	3.71	3.75	3.75	3.91	3.63	313,652
May 06, 2026	3.66	3.62	3.62	3.72	3.45	651,520
May 05, 2026	3.77	3.65	3.65	3.84	3.21	1.62M
May 04, 2026	5	4.94	4.94	5.38	4.93	555,016
May 01, 2026	5.03	4.97	4.97	5.03	4.81	106,720
April 30, 2026	4.72	4.93	4.93	5	4.72	292,690
April 29, 2026	4.82	4.61	4.61	4.82	4.51	175,247
April 28, 2026	5.06	4.8	4.8	5.13	4.78	260,223
April 27, 2026	5.41	5.2	5.2	5.5	5.04	380,628
April 24, 2026	5.19	5.28	5.28	5.49	5	292,013
April 23, 2026	5.21	5.08	5.08	5.39	4.99	379,016
April 22, 2026	5.27	5.22	5.22	5.42	5.17	251,096
April 21, 2026	5.17	5.17	5.17	5.32	5.05	263,787
April 20, 2026	5.18	5.17	5.17	5.32	4.93	265,770
April 17, 2026	5.13	5.22	5.22	5.42	4.95	346,310
April 16, 2026	5.25	5	5	5.28	4.91	347,198
April 15, 2026	5.02	5.21	5.21	5.25	4.91	331,238
April 14, 2026	5.1	5.01	5.01	5.21	4.83	252,307
April 13, 2026	4.7	4.92	4.92	4.97	4.7	159,135
April 10, 2026	4.83	4.72	4.72	4.99	4.6	106,892
April 09, 2026	4.7	4.76	4.76	4.85	4.5	178,717
April 08, 2026	4.99	4.55	4.55	5.05	4.5	322,256
April 07, 2026	4.76	4.75	4.75	5.03	4.6	318,400
April 06, 2026	4.07	4.68	4.68	4.77	4.05	594,675
April 02, 2026	3.82	4.02	4.02	4.18	3.81	85,672
April 01, 2026	3.96	3.93	3.93	4.16	3.85	242,629
March 31, 2026	3.5	3.74	3.74	3.81	3.5	128,422
March 30, 2026	3.7	3.47	3.47	3.81	3.43	181,219
March 27, 2026	3.77	3.6	3.6	3.94	3.57	154,363
March 26, 2026	3.92	3.8	3.8	4.09	3.78	94,105
March 25, 2026	4	4	4	4.16	3.91	84,612
March 24, 2026	3.78	3.9	3.9	4.06	3.78	168,936
March 23, 2026	3.66	3.78	3.78	3.87	3.65	179,206
March 20, 2026	3.85	3.74	3.74	3.88	3.61	147,536
March 19, 2026	3.78	3.89	3.89	3.95	3.63	68,510
March 18, 2026	3.91	3.83	3.83	4.07	3.81	67,352
March 17, 2026	3.91	3.91	3.91	4.01	3.8	168,606
March 16, 2026	3.78	3.76	3.76	3.96	3.75	92,911
March 13, 2026	3.78	3.78	3.78	3.93	3.73	149,609
March 12, 2026	4.02	3.75	3.75	4.02	3.75	141,896
March 11, 2026	3.93	4.02	4.02	4.1	3.91	103,353
March 10, 2026	3.9	3.9	3.9	4.18	3.85	147,542
March 09, 2026	3.72	3.82	3.82	3.98	3.7	94,517