CPS Technologies Corporation (CPSH) NASDAQ

Currency In USD

CPSH Historical Return

If you invested $1000 in CPS Technologies Corporation (CPSH) 10 years ago, it would be worth $2,911.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $711.96, while $1000 invested 1 year ago would be worth $1,255.59. This corresponds to total returns of 191.11%, -28.8%, 25.56%, respectively, with annualized returns of 11.27%, -6.57%, 25.56%.

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
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
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