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 $2,526.67 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $794.55, while $1000 invested 1 year ago would be worth $1,041.21. This corresponds to total returns of 152.67%, -20.55%, 4.12%, respectively, with annualized returns of 9.71%, -4.5%, 4.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 4.29 | 4.33 | 4.33 | 4.43 | 4.27 | 151,677 |
| August 14, 2026 | 4.29 | 4.31 | 4.31 | 4.41 | 4.23 | 140,513 |
| August 13, 2026 | 4.28 | 4.28 | 4.28 | 4.51 | 4.21 | 0 |
| August 12, 2026 | 4.5 | 4.47 | 4.47 | 4.72 | 4.45 | 0 |
| August 11, 2026 | 4.36 | 4.42 | 4.42 | 4.54 | 4.36 | 0 |
| August 10, 2026 | 4.46 | 4.35 | 4.35 | 4.62 | 4.35 | 195,014 |
| August 07, 2026 | 4.43 | 4.47 | 4.47 | 4.6 | 4.37 | 0 |
| August 06, 2026 | 4.25 | 4.36 | 4.36 | 4.53 | 4.15 | 205,100 |
| August 05, 2026 | 4.68 | 4.35 | 4.35 | 4.68 | 4.25 | 324,538 |
| August 04, 2026 | 4.18 | 4.26 | 4.26 | 4.3 | 4.14 | 320,792 |
| August 03, 2026 | 4 | 4.08 | 4.08 | 4.17 | 3.95 | 257,150 |
| 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 |
AD
