Skip to main content

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

2.750 -0.020 (-0.72%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.