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 $2,361.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $608.7, while $1000 invested 1 year ago would be worth $1,328.81. This corresponds to total returns of 136.14%, -39.13%, 32.88%, respectively, with annualized returns of 8.97%, -9.45%, 32.88%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.1 | 3.92 | 3.92 | 4.18 | 3.85 | 225,995 |
| July 30, 2026 | 3.65 | 4.01 | 4.01 | 4.07 | 3.63 | 181,050 |
| July 29, 2026 | 3.71 | 3.51 | 3.51 | 3.91 | 3.47 | 447,331 |
| July 28, 2026 | 3.77 | 3.78 | 3.78 | 3.92 | 3.62 | 748,303 |
| July 27, 2026 | 4.32 | 3.98 | 3.98 | 4.43 | 3.89 | 729,969 |
| July 23, 2026 | 4.66 | 4.72 | 4.72 | 5.02 | 4.6 | 290,086 |
| July 22, 2026 | 4.76 | 4.66 | 4.66 | 4.83 | 4.63 | 130,506 |
| July 21, 2026 | 4.48 | 4.73 | 4.73 | 4.87 | 4.48 | 305,889 |
| July 20, 2026 | 4.43 | 4.48 | 4.48 | 4.57 | 4.3 | 265,914 |
| July 17, 2026 | 4.3 | 4.36 | 4.36 | 4.56 | 4.26 | 364,824 |
| July 16, 2026 | 4.47 | 4.59 | 4.59 | 4.65 | 4.3 | 350,436 |
| July 15, 2026 | 4.61 | 4.55 | 4.55 | 4.77 | 4.46 | 240,212 |
| July 14, 2026 | 4.59 | 4.62 | 4.62 | 4.73 | 4.53 | 314,997 |
| July 13, 2026 | 4.64 | 4.52 | 4.52 | 4.69 | 4.38 | 432,249 |
| July 10, 2026 | 4.83 | 4.78 | 4.78 | 4.85 | 4.66 | 246,619 |
| July 09, 2026 | 4.7 | 4.91 | 4.91 | 5.07 | 4.7 | 268,767 |
| July 08, 2026 | 4.66 | 4.71 | 4.71 | 4.86 | 4.57 | 289,404 |
| July 07, 2026 | 5.04 | 4.69 | 4.69 | 5.12 | 4.54 | 527,079 |
| July 06, 2026 | 5.06 | 5.17 | 5.17 | 5.29 | 4.95 | 405,365 |
| July 02, 2026 | 5.55 | 5.05 | 5.05 | 5.78 | 4.99 | 439,095 |
| July 01, 2026 | 5.54 | 5.56 | 5.56 | 5.77 | 5.28 | 515,918 |
| June 30, 2026 | 5.45 | 5.52 | 5.52 | 5.8 | 5.31 | 427,456 |
| June 29, 2026 | 5.71 | 5.57 | 5.57 | 5.81 | 5.27 | 721,163 |
| June 26, 2026 | 4.95 | 5.68 | 5.68 | 5.75 | 4.85 | 1.42M |
| June 25, 2026 | 5.43 | 5.03 | 5.03 | 5.49 | 4.92 | 782,260 |
| June 24, 2026 | 5.78 | 5.39 | 5.39 | 5.81 | 5.31 | 711,476 |
| June 23, 2026 | 5.92 | 5.81 | 5.81 | 6.24 | 5.67 | 706,613 |
| June 22, 2026 | 6.35 | 6.25 | 6.25 | 6.47 | 5.77 | 1.63M |
| June 18, 2026 | 6.95 | 6.65 | 6.65 | 7.38 | 6.43 | 1.47M |
| June 17, 2026 | 7.14 | 6.89 | 6.89 | 7.43 | 6.86 | 1.04M |
| June 16, 2026 | 6.95 | 7.29 | 7.29 | 7.47 | 6.9 | 1.16M |
| June 15, 2026 | 8.24 | 7.21 | 7.21 | 8.36 | 6.84 | 2.51M |
| June 12, 2026 | 8.61 | 7.86 | 7.86 | 8.99 | 7.52 | 2.6M |
| June 11, 2026 | 6.88 | 8.59 | 8.59 | 9.16 | 6.85 | 5.45M |
| June 10, 2026 | 6.68 | 6.81 | 6.81 | 7.53 | 6.68 | 2.21M |
| June 09, 2026 | 8.31 | 6.81 | 6.81 | 8.72 | 6.33 | 6.06M |
| June 08, 2026 | 7 | 7.75 | 7.75 | 7.9 | 6.08 | 4.87M |
| June 05, 2026 | 7.58 | 6.72 | 6.72 | 7.77 | 6.65 | 0 |
| June 04, 2026 | 7.6 | 7.78 | 7.78 | 8.5 | 7.35 | 1.84M |
| June 03, 2026 | 9.2 | 7.86 | 7.86 | 9.2 | 7.75 | 2.62M |
| 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 |
AD
