Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CPS Technologies Corp. - Common Stock (NQ:CPSH)

2.510 +0.030 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 11, 2025 2.440 2.570 2.430 2.510 50,184 +0.03(+1.21%)
Jul 10, 2025 2.500 2.590 2.420 2.480 96,303 +0.06(+2.48%)
Jul 09, 2025 2.740 2.760 2.100 2.420 150,387 -0.26(-9.70%)
Jul 08, 2025 2.790 2.830 2.670 2.680 36,394 -0.07(-2.55%)
Jul 07, 2025 2.900 2.900 2.750 2.750 23,649 -0.14(-4.84%)
Jul 03, 2025 2.930 2.930 2.810 2.890 26,683 -0.02(-0.69%)
Jul 02, 2025 2.720 2.945 2.650 2.910 38,500 +0.18(+6.59%)
Jul 01, 2025 2.660 2.860 2.640 2.730 51,430 -0.04(-1.44%)
Jun 30, 2025 2.760 2.800 2.710 2.770 52,174 -0.03(-1.07%)
Jun 27, 2025 2.840 2.890 2.740 2.800 60,623 -0.06(-2.10%)
Jun 26, 2025 2.870 3.068 2.650 2.860 89,499 -0.03(-1.04%)
Jun 25, 2025 3.020 3.050 2.811 2.890 68,453 -0.14(-4.62%)
Jun 24, 2025 3.080 3.090 2.910 3.030 160,496 -0.01(-0.33%)
Jun 23, 2025 2.990 3.150 2.810 3.040 249,960 +0.05(+1.67%)
Jun 20, 2025 2.640 3.000 2.560 2.990 510,294 +0.37(+14.12%)
Jun 18, 2025 2.490 2.650 2.410 2.620 131,601 +0.12(+4.80%)
Jun 17, 2025 2.600 2.750 2.380 2.500 106,636 -0.09(-3.47%)
Jun 16, 2025 2.590 2.660 2.510 2.590 84,060 -0.01(-0.38%)
Jun 13, 2025 2.640 2.700 2.580 2.600 72,178 -0.04(-1.52%)
Jun 12, 2025 2.700 2.791 2.630 2.640 28,066 -0.07(-2.58%)
Jun 11, 2025 2.610 2.725 2.580 2.710 65,892 +0.13(+5.04%)
Jun 10, 2025 2.740 2.770 2.580 2.580 90,475 -0.17(-6.18%)
Jun 09, 2025 2.760 2.850 2.700 2.750 58,652 -0.01(-0.36%)
Jun 06, 2025 2.870 2.960 2.720 2.760 122,682 -0.06(-2.13%)
Jun 05, 2025 2.640 2.970 2.640 2.820 103,641 +0.14(+5.22%)
Jun 04, 2025 2.750 2.795 2.610 2.680 131,276 -0.07(-2.55%)
Jun 03, 2025 2.810 2.850 2.700 2.750 90,857 -0.07(-2.48%)
Jun 02, 2025 2.840 2.975 2.740 2.820 145,317 -0.03(-1.05%)
May 30, 2025 3.060 3.060 2.820 2.850 167,526 -0.21(-6.86%)
May 29, 2025 2.880 3.180 2.740 3.060 402,131 +0.19(+6.62%)
May 28, 2025 3.000 3.000 2.820 2.870 276,665 -0.13(-4.33%)
May 27, 2025 2.930 3.000 2.550 3.000 541,346 +0.08(+2.74%)
May 23, 2025 2.630 2.930 2.361 2.920 863,035 +0.43(+17.27%)
May 22, 2025 2.400 2.540 2.240 2.490 292,398 +0.14(+5.73%)
May 21, 2025 2.150 2.440 2.092 2.355 535,192 +0.23(+11.08%)
May 20, 2025 2.120 2.150 2.000 2.120 96,024 +0.03(+1.44%)
May 19, 2025 1.880 2.120 1.880 2.090 87,568 +0.21(+11.17%)
May 16, 2025 1.870 1.920 1.850 1.880 27,400 -0.01(-0.53%)
May 15, 2025 1.750 1.890 1.746 1.890 11,783 +0.10(+5.59%)
May 14, 2025 1.880 1.880 1.760 1.790 19,811 -0.09(-4.79%)
May 13, 2025 1.810 1.880 1.730 1.880 24,693 +0.03(+1.90%)
May 12, 2025 1.970 1.970 1.770 1.845 35,128 -0.03(-1.86%)
May 09, 2025 1.810 1.940 1.807 1.880 30,351 +0.06(+3.30%)
May 08, 2025 1.680 1.886 1.650 1.820 50,745 +0.10(+5.81%)
May 07, 2025 1.720 1.720 1.631 1.720 28,210 -0.01(-0.58%)
May 06, 2025 1.720 1.740 1.630 1.730 19,611 +0.01(+0.58%)
May 05, 2025 1.600 1.750 1.600 1.720 17,398 +0.12(+7.50%)
May 02, 2025 1.650 1.710 1.600 1.600 15,030 -0.08(-4.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.