Want to see CPSH full AI Analyst Report?
CPS Technologies (CPSH) Historical Prices
726 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 3.78 | 3.86 | 3.33 | 3.60 | 3.60 | -6.49% | 245,985 | 1.11 |
| Nov 04, 2026 | 4.12 | 4.12 | 3.67 | 3.85 | 3.85 | +10.47% | 529,427 | 2.44 |
| Nov 03, 2026 | 3.54 | 3.65 | 3.46 | 3.49 | 3.49 | -1.55% | 174,815 | 0.80 |
| Nov 02, 2026 | 3.64 | 3.65 | 3.48 | 3.54 | 3.54 | -1.39% | 149,806 | 0.68 |
| Oct 30, 2026 | 3.71 | 3.74 | 3.50 | 3.59 | 3.59 | -4.77% | 214,772 | 0.97 |
| Oct 29, 2026 | 3.60 | 3.84 | 3.56 | 3.77 | 3.77 | +3.57% | 123,933 | 0.55 |
| Oct 28, 2026 | 3.62 | 3.70 | 3.57 | 3.64 | 3.64 | +0.28% | 150,778 | 0.67 |
| Oct 27, 2026 | 3.51 | 3.70 | 3.50 | 3.63 | 3.63 | +3.71% | 90,251 | 0.40 |
| Oct 26, 2026 | 3.50 | 3.60 | 3.32 | 3.50 | 3.50 | -0.28% | 234,178 | 1.02 |
| Oct 23, 2026 | 3.47 | 3.54 | 3.41 | 3.51 | 3.51 | -0.28% | 184,457 | 0.77 |
| Oct 22, 2026 | 3.40 | 3.57 | 3.40 | 3.52 | 3.52 | +0.43% | 333,493 | 1.36 |
| Oct 21, 2026 | 3.56 | 3.57 | 3.49 | 3.51 | 3.51 | +0.72% | 82,579 | 0.33 |
| Oct 20, 2026 | 3.42 | 3.60 | 3.38 | 3.48 | 3.48 | +0.29% | 94,533 | 0.38 |
| Oct 19, 2026 | 3.54 | 3.54 | 3.35 | 3.47 | 3.47 | -1.14% | 735,771 | 3.06 |
| Oct 16, 2026 | 3.58 | 3.68 | 3.48 | 3.51 | 3.51 | -2.23% | 280,913 | 1.16 |
| Oct 15, 2026 | 3.48 | 3.63 | 3.39 | 3.59 | 3.59 | +1.99% | 239,279 | 0.99 |
| Oct 14, 2026 | 3.45 | 3.55 | 3.40 | 3.52 | 3.52 | +0.00% | 920,876 | 3.96 |
| Oct 13, 2026 | 3.50 | 3.57 | 3.41 | 3.52 | 3.52 | +0.57% | 320,258 | 1.37 |
| Oct 12, 2026 | 3.50 | 3.65 | 3.49 | 3.50 | 3.50 | -1.13% | 134,391 | 0.57 |
| Oct 09, 2026 | 3.66 | 3.69 | 3.46 | 3.54 | 3.54 | -1.67% | 181,438 | 0.77 |
| Oct 08, 2026 | 3.53 | 3.60 | 3.49 | 3.60 | 3.60 | +0.00% | 210,712 | 0.88 |
| Oct 07, 2026 | 3.60 | 3.63 | 3.46 | 3.60 | 3.60 | -2.04% | 237,004 | 0.98 |
| Oct 06, 2026 | 3.70 | 3.76 | 3.65 | 3.68 | 3.68 | +1.24% | 102,577 | 0.42 |
| Oct 05, 2026 | 3.80 | 3.82 | 3.53 | 3.63 | 3.63 | -5.47% | 301,206 | 1.24 |
| Oct 02, 2026 | 3.90 | 3.92 | 3.81 | 3.84 | 3.84 | +1.32% | 170,043 | 0.68 |
| Oct 01, 2026 | 3.76 | 3.81 | 3.67 | 3.79 | 3.79 | +1.34% | 82,525 | 0.32 |
| Sep 30, 2026 | 3.73 | 3.86 | 3.72 | 3.74 | 3.74 | +1.08% | 135,083 | 0.54 |
| Sep 29, 2026 | 3.74 | 3.76 | 3.66 | 3.70 | 3.70 | +0.27% | 133,881 | 0.52 |
| Sep 28, 2026 | 3.81 | 3.83 | 3.66 | 3.69 | 3.69 | -4.16% | 280,386 | 1.08 |
| Sep 25, 2026 | 3.85 | 3.90 | 3.78 | 3.85 | 3.85 | -0.52% | 96,597 | 0.36 |
| Sep 24, 2026 | 3.85 | 3.89 | 3.76 | 3.87 | 3.87 | +0.00% | 198,137 | 0.72 |
| Sep 23, 2026 | 3.99 | 4.00 | 3.86 | 3.87 | 3.87 | -2.76% | 128,223 | 0.44 |
| Sep 22, 2026 | 4.04 | 4.08 | 3.92 | 3.98 | 3.98 | -2.69% | 127,567 | 0.42 |
| Sep 21, 2026 | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | +1.74% | 209,671 | 0.67 |
| Sep 18, 2026 | 3.97 | 4.08 | 3.91 | 4.02 | 4.02 | +0.25% | 234,249 | 0.73 |
| Sep 17, 2026 | 4.01 | 4.07 | 3.96 | 4.01 | 4.01 | +2.69% | 180,036 | 0.52 |
| Sep 16, 2026 | 3.91 | 3.96 | 3.85 | 3.91 | 3.91 | +0.13% | 154,575 | 0.42 |
| Sep 15, 2026 | 3.92 | 4.00 | 3.81 | 3.90 | 3.90 | -0.76% | 127,355 | 0.34 |
| Sep 14, 2026 | 3.91 | 4.15 | 3.81 | 3.93 | 3.93 | -3.68% | 255,573 | 0.65 |
| Sep 11, 2026 | 3.99 | 4.14 | 3.99 | 4.08 | 4.08 | +3.55% | 128,156 | 0.30 |
| Sep 10, 2026 | 3.74 | 3.99 | 3.74 | 3.94 | 3.94 | +2.07% | 122,386 | 0.26 |
| Sep 09, 2026 | 3.96 | 4.01 | 3.84 | 3.86 | 3.86 | -2.53% | 142,660 | 0.26 |
| Sep 08, 2026 | 3.82 | 4.11 | 3.82 | 3.96 | 3.96 | +3.39% | 452,282 | 0.77 |
| Sep 07, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.82 | 3.91 | 3.81 | 3.83 | 3.83 | -0.13% | 122,741 | 0.16 |
| Sep 03, 2026 | 3.80 | 3.92 | 3.71 | 3.84 | 3.84 | +3.65% | 285,314 | 0.37 |
| Sep 02, 2026 | 3.64 | 3.75 | 3.60 | 3.70 | 3.70 | +0.82% | 105,966 | 0.13 |
| Sep 01, 2026 | 3.81 | 3.83 | 3.59 | 3.67 | 3.67 | -5.66% | 663,085 | 0.79 |
| Aug 31, 2026 | 3.81 | 4.03 | 3.67 | 3.89 | 3.89 | +2.37% | 419,827 | 0.48 |
| Aug 28, 2026 | 3.93 | 3.99 | 3.77 | 3.80 | 3.80 | -3.06% | 141,280 | 0.15 |
