CPS Technologies Corporation (CPSH)
NASDAQ: CPSH · Real-Time Price · USD
3.820
+0.010 (0.26%)
At close: Mar 9, 2026, 4:00 PM EDT
3.820
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:54 PM EDT
CPS Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.72 | 3.98 | 3.70 | 3.82 | 3.82 | 0.26% | 94,519 |
| Mar 6, 2026 | 3.87 | 4.09 | 3.76 | 3.81 | 3.81 | -4.27% | 180,588 |
| Mar 5, 2026 | 4.21 | 4.27 | 3.88 | 3.98 | 3.98 | -5.46% | 161,266 |
| Mar 4, 2026 | 4.05 | 4.37 | 4.01 | 4.21 | 4.21 | 6.05% | 335,423 |
| Mar 3, 2026 | 4.35 | 4.50 | 3.92 | 3.97 | 3.97 | -15.89% | 506,586 |
| Mar 2, 2026 | 4.30 | 4.79 | 4.30 | 4.72 | 4.72 | 5.36% | 225,545 |
| Feb 27, 2026 | 4.36 | 4.65 | 4.27 | 4.48 | 4.48 | 0.22% | 113,178 |
| Feb 26, 2026 | 4.52 | 4.54 | 4.18 | 4.47 | 4.47 | - | 216,523 |
| Feb 25, 2026 | 4.31 | 4.53 | 4.19 | 4.47 | 4.47 | 3.71% | 172,254 |
| Feb 24, 2026 | 4.35 | 4.48 | 4.20 | 4.31 | 4.31 | -0.92% | 173,358 |
| Feb 23, 2026 | 4.49 | 4.51 | 4.19 | 4.35 | 4.35 | -3.97% | 124,568 |
| Feb 20, 2026 | 4.73 | 4.81 | 4.46 | 4.53 | 4.53 | -4.23% | 129,592 |
| Feb 19, 2026 | 4.67 | 4.86 | 4.57 | 4.73 | 4.73 | 1.07% | 115,316 |
| Feb 18, 2026 | 4.48 | 5.02 | 4.48 | 4.68 | 4.68 | 4.46% | 163,372 |
| Feb 17, 2026 | 4.63 | 4.65 | 4.32 | 4.48 | 4.48 | -4.68% | 82,943 |
| Feb 13, 2026 | 4.67 | 4.85 | 4.60 | 4.70 | 4.70 | 0.64% | 113,645 |
| Feb 12, 2026 | 4.81 | 4.86 | 4.61 | 4.67 | 4.67 | -3.31% | 95,689 |
| Feb 11, 2026 | 4.98 | 5.20 | 4.67 | 4.83 | 4.83 | -3.21% | 133,475 |
| Feb 10, 2026 | 5.01 | 5.11 | 4.80 | 4.99 | 4.99 | - | 87,357 |
| Feb 9, 2026 | 4.90 | 5.21 | 4.90 | 4.99 | 4.99 | -2.16% | 153,574 |
| Feb 6, 2026 | 4.49 | 5.15 | 4.49 | 5.10 | 5.10 | 15.91% | 348,712 |
| Feb 5, 2026 | 4.61 | 4.78 | 4.36 | 4.40 | 4.40 | -7.37% | 248,137 |
| Feb 4, 2026 | 5.22 | 5.27 | 4.55 | 4.75 | 4.75 | -7.95% | 394,788 |
| Feb 3, 2026 | 5.60 | 5.73 | 5.06 | 5.16 | 5.16 | -6.69% | 431,609 |
| Feb 2, 2026 | 5.28 | 5.58 | 5.14 | 5.53 | 5.53 | 3.56% | 371,188 |
| Jan 30, 2026 | 6.11 | 6.14 | 5.24 | 5.34 | 5.34 | -13.31% | 902,104 |
| Jan 29, 2026 | 6.40 | 6.50 | 5.60 | 6.16 | 6.16 | -3.45% | 1,673,239 |
| Jan 28, 2026 | 6.35 | 6.85 | 5.92 | 6.38 | 6.38 | 13.93% | 1,774,248 |
| Jan 27, 2026 | 5.26 | 5.88 | 5.02 | 5.60 | 5.60 | 7.90% | 491,516 |
| Jan 26, 2026 | 5.54 | 5.70 | 5.11 | 5.19 | 5.19 | -6.32% | 374,048 |
| Jan 23, 2026 | 5.60 | 5.97 | 5.40 | 5.54 | 5.54 | -1.95% | 218,527 |
| Jan 22, 2026 | 5.91 | 5.98 | 5.47 | 5.65 | 5.65 | -4.40% | 401,544 |
| Jan 21, 2026 | 5.43 | 6.06 | 5.21 | 5.91 | 5.91 | 10.26% | 766,803 |
| Jan 20, 2026 | 5.43 | 5.64 | 5.13 | 5.36 | 5.36 | -1.29% | 567,697 |
| Jan 16, 2026 | 4.91 | 5.49 | 4.70 | 5.43 | 5.43 | 12.89% | 1,023,614 |
| Jan 15, 2026 | 4.54 | 5.23 | 4.44 | 4.81 | 4.81 | 6.18% | 845,111 |
| Jan 14, 2026 | 4.71 | 4.73 | 4.30 | 4.53 | 4.53 | -4.03% | 290,031 |
| Jan 13, 2026 | 4.46 | 4.94 | 4.32 | 4.72 | 4.72 | 5.36% | 403,465 |
| Jan 12, 2026 | 3.81 | 4.75 | 3.78 | 4.48 | 4.48 | 19.15% | 949,013 |
| Jan 9, 2026 | 3.60 | 3.86 | 3.60 | 3.76 | 3.76 | 3.87% | 180,253 |
| Jan 8, 2026 | 3.20 | 3.73 | 3.11 | 3.62 | 3.62 | 14.56% | 511,927 |
| Jan 7, 2026 | 3.19 | 3.20 | 3.10 | 3.16 | 3.16 | -0.94% | 58,333 |
| Jan 6, 2026 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.31% | 107,574 |
| Jan 5, 2026 | 3.21 | 3.24 | 3.12 | 3.20 | 3.20 | - | 110,184 |
| Jan 2, 2026 | 3.10 | 3.21 | 3.09 | 3.20 | 3.20 | 3.56% | 82,148 |
| Dec 31, 2025 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | -1.28% | 94,446 |
| Dec 30, 2025 | 3.12 | 3.17 | 3.07 | 3.13 | 3.13 | - | 85,080 |
| Dec 29, 2025 | 3.14 | 3.20 | 3.13 | 3.13 | 3.13 | -2.49% | 98,531 |
| Dec 26, 2025 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 52,946 |
| Dec 24, 2025 | 3.15 | 3.21 | 3.14 | 3.18 | 3.18 | -0.63% | 32,670 |
| Dec 23, 2025 | 3.16 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | 61,779 |
| Dec 22, 2025 | 3.24 | 3.35 | 3.16 | 3.18 | 3.18 | -1.55% | 108,646 |
| Dec 19, 2025 | 3.15 | 3.25 | 3.15 | 3.23 | 3.23 | 1.89% | 69,615 |
| Dec 18, 2025 | 3.06 | 3.17 | 3.04 | 3.17 | 3.17 | 4.28% | 36,724 |
| Dec 17, 2025 | 3.24 | 3.28 | 3.04 | 3.04 | 3.04 | -6.46% | 155,682 |
| Dec 16, 2025 | 3.27 | 3.40 | 3.21 | 3.25 | 3.25 | -1.52% | 116,020 |
| Dec 15, 2025 | 3.39 | 3.45 | 3.26 | 3.30 | 3.30 | -2.94% | 40,948 |
| Dec 12, 2025 | 3.62 | 3.62 | 3.38 | 3.40 | 3.40 | -6.08% | 79,436 |
| Dec 11, 2025 | 3.44 | 3.67 | 3.35 | 3.62 | 3.62 | 4.62% | 76,522 |
| Dec 10, 2025 | 3.61 | 3.61 | 3.45 | 3.46 | 3.46 | -3.08% | 109,781 |
| Dec 9, 2025 | 3.39 | 3.66 | 3.39 | 3.57 | 3.57 | 5.62% | 144,969 |
| Dec 8, 2025 | 3.29 | 3.45 | 3.29 | 3.38 | 3.38 | 2.74% | 76,633 |
| Dec 5, 2025 | 3.37 | 3.40 | 3.26 | 3.29 | 3.29 | -2.66% | 62,531 |
| Dec 4, 2025 | 3.24 | 3.44 | 3.22 | 3.38 | 3.38 | 4.32% | 126,872 |
| Dec 3, 2025 | 3.26 | 3.29 | 3.18 | 3.24 | 3.24 | -0.61% | 66,917 |
| Dec 2, 2025 | 3.17 | 3.36 | 3.16 | 3.26 | 3.26 | 3.49% | 142,059 |
| Dec 1, 2025 | 3.39 | 3.42 | 3.15 | 3.15 | 3.15 | -8.43% | 114,845 |
| Nov 28, 2025 | 3.37 | 3.44 | 3.37 | 3.44 | 3.44 | 2.38% | 16,129 |
| Nov 26, 2025 | 3.27 | 3.42 | 3.27 | 3.36 | 3.36 | 1.82% | 57,135 |
| Nov 25, 2025 | 3.30 | 3.38 | 3.25 | 3.30 | 3.30 | -0.60% | 51,006 |
| Nov 24, 2025 | 3.17 | 3.32 | 3.16 | 3.32 | 3.32 | 4.73% | 112,888 |
| Nov 21, 2025 | 3.07 | 3.27 | 3.03 | 3.17 | 3.17 | 2.59% | 60,579 |
| Nov 20, 2025 | 3.17 | 3.35 | 3.03 | 3.09 | 3.09 | -2.22% | 456,840 |
| Nov 19, 2025 | 3.22 | 3.37 | 3.12 | 3.16 | 3.16 | -2.17% | 100,099 |
| Nov 18, 2025 | 3.31 | 3.35 | 3.23 | 3.23 | 3.23 | -4.15% | 100,387 |
| Nov 17, 2025 | 3.44 | 3.58 | 3.30 | 3.37 | 3.37 | -2.32% | 118,585 |
| Nov 14, 2025 | 3.32 | 3.50 | 3.28 | 3.45 | 3.45 | 1.47% | 157,176 |
| Nov 13, 2025 | 3.53 | 3.62 | 3.39 | 3.40 | 3.40 | 3.03% | 243,371 |
| Nov 12, 2025 | 3.39 | 3.67 | 3.29 | 3.30 | 3.30 | -2.94% | 60,785 |
| Nov 11, 2025 | 3.42 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 39,837 |
| Nov 10, 2025 | 3.35 | 3.57 | 3.35 | 3.43 | 3.43 | 3.31% | 125,623 |
| Nov 7, 2025 | 3.20 | 3.38 | 3.03 | 3.32 | 3.32 | 1.22% | 362,293 |
| Nov 6, 2025 | 3.54 | 3.54 | 3.27 | 3.28 | 3.28 | -7.34% | 266,521 |
| Nov 5, 2025 | 3.52 | 3.69 | 3.46 | 3.54 | 3.54 | 0.57% | 269,852 |
| Nov 4, 2025 | 3.46 | 3.64 | 3.33 | 3.52 | 3.52 | 0.86% | 260,379 |
| Nov 3, 2025 | 3.96 | 3.96 | 3.48 | 3.49 | 3.49 | -12.09% | 683,538 |
| Oct 31, 2025 | 4.27 | 4.28 | 3.96 | 3.97 | 3.97 | -7.89% | 218,268 |
| Oct 30, 2025 | 3.76 | 4.60 | 3.75 | 4.31 | 4.31 | -1.82% | 766,661 |
| Oct 29, 2025 | 4.09 | 4.40 | 4.02 | 4.39 | 4.39 | 9.20% | 1,800,852 |
| Oct 28, 2025 | 3.93 | 4.05 | 3.70 | 4.02 | 4.02 | 5.51% | 6,829,212 |
| Oct 27, 2025 | 4.00 | 4.06 | 3.77 | 3.81 | 3.81 | -4.27% | 140,896 |
| Oct 24, 2025 | 3.80 | 4.07 | 3.73 | 3.98 | 3.98 | 5.85% | 184,570 |
| Oct 23, 2025 | 3.80 | 3.89 | 3.73 | 3.76 | 3.76 | -1.31% | 133,264 |
| Oct 22, 2025 | 3.93 | 4.01 | 3.61 | 3.81 | 3.81 | -4.75% | 166,326 |
| Oct 21, 2025 | 4.02 | 4.10 | 3.88 | 4.00 | 4.00 | -0.50% | 114,106 |
| Oct 20, 2025 | 3.87 | 4.09 | 3.82 | 4.02 | 4.02 | 8.65% | 108,316 |
| Oct 17, 2025 | 3.96 | 4.00 | 3.61 | 3.70 | 3.70 | -7.50% | 372,613 |
| Oct 16, 2025 | 4.27 | 4.43 | 3.96 | 4.00 | 4.00 | -9.09% | 326,638 |
| Oct 15, 2025 | 4.78 | 4.79 | 4.25 | 4.40 | 4.40 | -6.18% | 415,976 |
| Oct 14, 2025 | 4.66 | 4.79 | 4.34 | 4.69 | 4.69 | 1.52% | 535,736 |