Free Trial

CPS Technologies (CPSH) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free CPSH Stock Alerts
$1.73
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CPS Technologies Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
+3.59%
3 Month
Performance
-26.69%
6 Month
Performance
-28.51%
Year-To-Date
Performance
-26.38%
1 Year
Performance
-42.90%
Receive CPSH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CPS Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CPSH Stock Chart for Sunday, June, 2, 2024

CPSH Chart by TradingView

CPS Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.73$1.73$1.75$1.739,078 shs$25.12 million
05/30/2024$1.77$1.73
-2.26%		$1.77$1.734,212 shs$25.12 million
05/29/2024$1.75$1.77
+1.14%		$1.80$1.7232,096 shs$25.70 million
05/28/2024$1.78$1.75
-1.69%		$1.77$1.6917,914 shs$25.41 million
05/27/2024$1.78$1.78$1.81$1.7029,100 shs$25.85 million
05/24/2024$1.73$1.77
+2.55%		$1.81$1.7029,153 shs$25.70 million
05/23/2024$1.71$1.73
+0.94%		$1.75$1.7013,162 shs$25.06 million
05/22/2024$1.75$1.71
-2.29%		$1.74$1.715,446 shs$24.83 million
05/21/2024$1.75$1.75
+0.23%		$1.76$1.7212,109 shs$25.41 million
05/20/2024$1.75$1.75
-0.23%		$1.76$1.733,352 shs$25.35 million
05/17/2024$1.74$1.75
+0.57%		$1.78$1.7117,429 shs$25.41 million
05/16/2024$1.71$1.74
+1.75%		$1.79$1.6813,054 shs$25.27 million
05/15/2024$1.75$1.71
-2.29%		$1.78$1.6829,863 shs$24.83 million
05/14/2024$1.74$1.75
+0.57%		$1.79$1.7121,945 shs$25.41 million
05/13/2024$1.75$1.74
-0.59%		$1.83$1.737,420 shs$25.26 million
05/10/2024$1.81$1.72
-4.79%		$1.79$1.724,613 shs$24.97 million
05/09/2024$1.85$1.81
-2.35%		$1.85$1.789,346 shs$26.23 million
05/08/2024$1.77$1.85
+4.52%		$1.85$1.744,646 shs$26.86 million
05/07/2024$1.74$1.77
+1.72%		$1.79$1.6814,350 shs$25.70 million
05/06/2024$1.73$1.74
+0.58%		$1.80$1.6813,348 shs$25.27 million
05/03/2024$1.67$1.73
+3.59%		$1.73$1.6523,813 shs$25.12 million
05/02/2024$1.78$1.67
-6.18%		$1.76$1.6360,710 shs$24.25 million
05/01/2024$1.80$1.78
-0.90%		$1.79$1.775,829 shs$25.85 million
04/30/2024$1.80$1.80
-0.22%		$1.82$1.795,502 shs$26.08 million
04/29/2024$1.77$1.80
+1.69%		$1.83$1.769,769 shs$26.14 million
04/26/2024$1.77$1.79
+1.13%		$1.79$1.765,145 shs$25.99 million
04/25/2024$1.78$1.77
-0.56%		$1.83$1.7613,613 shs$25.70 million
04/24/2024$1.79$1.78
-0.56%		$1.79$1.771,554 shs$25.84 million
04/23/2024$1.78$1.79
+0.56%		$1.80$1.764,620 shs$25.99 million
04/22/2024$1.82$1.78
-2.20%		$1.81$1.768,189 shs$25.85 million
04/19/2024$1.79$1.82
+1.68%		$1.87$1.7523,417 shs$26.43 million
04/18/2024$1.72$1.79
+4.07%		$1.85$1.7623,683 shs$25.99 million
04/17/2024$1.73$1.72
-0.58%		$1.76$1.7139,836 shs$24.97 million
04/16/2024$1.75$1.73
-1.14%		$1.75$1.7121,397 shs$25.12 million
04/15/2024$1.76$1.75
-0.57%		$1.76$1.7340,769 shs$25.41 million
04/12/2024$1.78$1.76
-1.12%		$1.78$1.758,522 shs$25.56 million
04/11/2024$1.85$1.78
-3.78%		$1.83$1.787,259 shs$25.85 million
04/10/2024$1.76$1.85
+5.11%		$1.86$1.7515,746 shs$26.86 million
04/09/2024$1.79$1.76
-1.68%		$1.80$1.7521,444 shs$25.56 million
04/08/2024$1.80$1.79
-0.56%		$1.81$1.7821,938 shs$25.99 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$1.83$1.80
-1.64%		$1.83$1.7837,429 shs$26.13 million
04/04/2024$1.81$1.83
+1.10%		$1.84$1.8013,107 shs$26.57 million
04/03/2024$1.83$1.81
-1.09%		$1.85$1.7582,697 shs$26.28 million
04/02/2024$1.78$1.83
+2.81%		$1.86$1.7832,273 shs$26.57 million
04/01/2024$1.85$1.78
-3.78%		$1.83$1.7821,069 shs$25.85 million
03/29/2024$1.85$1.85$1.89$1.8212,076 shs$26.86 million
03/28/2024$1.88$1.85
-1.60%		$1.88$1.8212,060 shs$26.86 million
03/27/2024$1.84$1.88
+2.17%		$1.88$1.8035,904 shs$27.30 million
03/26/2024$1.85$1.84
-0.54%		$1.87$1.8419,146 shs$26.72 million
03/25/2024$1.88$1.85
-1.60%		$1.90$1.846,117 shs$26.86 million
03/22/2024$1.83$1.88
+2.73%		$1.89$1.7891,247 shs$27.30 million
03/21/2024$1.84$1.83
-0.54%		$1.88$1.8120,536 shs$26.57 million
03/20/2024$1.80$1.84
+2.22%		$1.84$1.8016,116 shs$26.72 million
03/19/2024$1.81$1.80
-0.28%		$1.83$1.7826,514 shs$26.14 million
03/18/2024$1.84$1.81
-1.90%		$1.86$1.7437,119 shs$26.21 million
03/15/2024$1.76$1.84
+4.55%		$1.86$1.7327,060 shs$26.72 million
03/14/2024$1.80$1.76
-2.22%		$1.84$1.6299,511 shs$25.56 million
03/13/2024$1.83$1.80
-1.64%		$1.92$1.8059,516 shs$26.14 million
03/12/2024$1.81$1.83
+1.39%		$1.90$1.7954,030 shs$26.57 million
03/11/2024$1.85$1.81
-2.43%		$1.92$1.75137,205 shs$26.21 million
03/08/2024$1.99$1.85
-6.80%		$2.24$1.81267,312 shs$26.86 million
03/07/2024$2.52$1.99
-21.23%		$2.23$1.95436,414 shs$28.82 million
03/06/2024$2.43$2.52
+3.70%		$2.54$2.33133,023 shs$36.59 million
03/05/2024$2.33$2.43
+4.29%		$2.44$2.3212,442 shs$35.28 million
03/04/2024$2.36$2.33
-1.27%		$2.40$2.3126,166 shs$33.83 million
03/01/2024$2.35$2.36
+0.43%		$2.44$2.3231,385 shs$34.27 million

Related Companies:
This page (NASDAQ:CPSH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets