CPS Technologies Corp (CPSH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -7.01754385965 | 1.71 | 1.74 | 1.48 | 37712 | 1.55534042 | CS |
| 4 | -0.21 | -11.6666666667 | 1.8 | 2.46 | 1.48 | 89724 | 1.88807223 | CS |
| 12 | 0.09 | 6 | 1.5 | 2.46 | 1.48 | 62149 | 1.80041917 | CS |
| 26 | 0.25 | 18.6567164179 | 1.34 | 2.46 | 1.29 | 150517 | 1.59529003 | CS |
| 52 | -0.7 | -30.5676855895 | 2.29 | 2.535 | 1.27 | 90710 | 1.62575101 | CS |
| 156 | -1.5 | -48.5436893204 | 3.09 | 5.85 | 1.27 | 73659 | 2.84458778 | CS |
| 260 | 0.23 | 16.9117647059 | 1.36 | 30 | 0.88 | 322088 | 8.73273957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.59 | 0.06 | 3.92 | 1.525 | 1.59 | 1.44 | 79696 |
| 1740699300 | 1.53 | -0.03 | -1.92 | 1.55 | 1.57 | 1.5109999 | 42134 |
| 1740612900 | 1.56 | -0.02 | -1.27 | 1.5895999 | 1.6 | 1.51 | 15618 |
| 1740526500 | 1.58 | 0.05 | 3.27 | 1.52 | 1.59 | 1.48 | 46753 |
| 1740440100 | 1.53 | -0.08 | -4.97 | 1.6251 | 1.6251 | 1.5049999 | 59405 |
| 1740180900 | 1.61 | -0.1 | -5.85 | 1.71 | 1.74 | 1.61 | 24650 |
| 1740094500 | 1.71 | -0.01 | -0.58 | 1.7 | 1.75 | 1.6500999 | 20322 |
| 1740008100 | 1.72 | -0.04 | -2.27 | 1.82 | 1.82 | 1.7 | 35210 |
| 1739921700 | 1.76 | -0.16 | -8.33 | 1.8369 | 1.8688 | 1.72 | 67606 |
| 1739576100 | 1.92 | -0.07 | -3.52 | 1.97 | 1.99 | 1.87 | 50285 |
| 1739489700 | 1.99 | 0 | 0.25 | 2.05 | 2.09 | 1.89 | 123272 |
| 1739403300 | 1.985 | 0 | 0.00 | 2.0699 | 2.46 | 1.95 | 844967 |
| 1739316900 | 1.985 | 0.22 | 12.15 | 1.74 | 1.99 | 1.73 | 170946 |
| 1739230500 | 1.77 | 0.08 | 4.73 | 1.7 | 1.7899 | 1.68 | 50083 |
| 1738971300 | 1.69 | -0.03 | -1.74 | 1.73 | 1.7799 | 1.68 | 26304 |
| 1738884900 | 1.72 | 0.02 | 1.47 | 1.68 | 1.73 | 1.68 | 8340 |
| 1738798500 | 1.695 | -0.04 | -2.02 | 1.69 | 1.7578 | 1.67 | 47992 |
| 1738712100 | 1.73 | -0.01 | -0.57 | 1.74 | 1.7427 | 1.71 | 8248 |
| 1738625700 | 1.74 | -0.01 | -0.83 | 1.7189 | 1.805 | 1.7189 | 16914 |
| 1738366500 | 1.7545 | -0.05 | -2.53 | 1.8 | 1.8499 | 1.68 | 45714 |
| 1738280100 | 1.8 | 0.04 | 2.27 | 1.77 | 1.82 | 1.7308 | 29280 |
| 1738193700 | 1.76 | -0.06 | -3.30 | 1.81 | 1.88 | 1.7507 | 25392 |
| 1738107300 | 1.82 | -0.01 | -0.55 | 1.83 | 1.9 | 1.75 | 36947 |
| 1738020900 | 1.83 | -0.16 | -8.04 | 1.92 | 1.945 | 1.82 | 47394 |
| 1737761700 | 1.99 | 0.06 | 3.11 | 1.98 | 2.005 | 1.9284 | 49962 |
| 1737675300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1737588900 | 1.93 | 0.05 | 2.76 | 1.94 | 1.96 | 1.865 | 37686 |
| 1737502500 | 1.8781 | 0.07 | 3.76 | 1.85 | 1.9189 | 1.78 | 61783 |
| 1737156900 | 1.81 | 0.05 | 2.84 | 1.77 | 1.88 | 1.76 | 33822 |
| 1737070500 | 1.76 | -0.02 | -1.12 | 1.76 | 1.85 | 1.75 | 20781 |
| 1736984100 | 1.78 | 0.06 | 3.49 | 1.76 | 1.8 | 1.719 | 61731 |
| 1736897700 | 1.72 | -0.04 | -2.27 | 1.75 | 1.76 | 1.69 | 25152 |
| 1736811300 | 1.76 | 0 | 0.01 | 1.77 | 1.77 | 1.69 | 37103 |
| 1736552100 | 1.7599 | 0.07 | 4.14 | 1.6560999 | 1.7599 | 1.6222 | 24528 |
| 1736379300 | 1.69 | -0.11 | -6.11 | 1.78 | 1.78 | 1.69 | 57193 |
| 1736292900 | 1.8 | -0.01 | -0.55 | 1.87 | 1.8898 | 1.7774 | 98980 |
| 1736206500 | 1.81 | 0.18 | 11.04 | 1.6187 | 1.91 | 1.6187 | 200619 |
| 1735947300 | 1.6299999 | 0.03 | 1.87 | 1.5904 | 1.66 | 1.59 | 34808 |
| 1735860900 | 1.6 | -0.01 | -0.62 | 1.58 | 1.6299999 | 1.56 | 17304 |
| 1735688100 | 1.61 | -0.02 | -1.23 | 1.62 | 1.65 | 1.57 | 28837 |
| 1735601700 | 1.6299999 | 0.01 | 0.62 | 1.57 | 1.6699 | 1.56 | 38916 |
| 1735342500 | 1.62 | 0 | 0.00 | 1.59 | 1.6399999 | 1.5672 | 24928 |
| 1735256100 | 1.62 | 0.03 | 1.89 | 1.58 | 1.6442 | 1.5631 | 55000 |
| 1735077840 | 1.59 | -0.02 | -1.24 | 1.61 | 1.6197999 | 1.58 | 29711 |
| 1734996900 | 1.61 | -0.03 | -1.83 | 1.6399999 | 1.6399999 | 1.58 | 42028 |
| 1734737700 | 1.6399999 | -0.03 | -1.80 | 1.66 | 1.67 | 1.56 | 67298 |
| 1734651300 | 1.67 | 0.12 | 7.74 | 1.6299999 | 1.68 | 1.55 | 80680 |
| 1734564900 | 1.55 | -0.06 | -3.73 | 1.61 | 1.6299999 | 1.54 | 54920 |
| 1734478500 | 1.61 | 0.03 | 1.90 | 1.5849 | 1.6399999 | 1.5835999 | 76006 |
| 1734392100 | 1.58 | 0.04 | 2.60 | 1.5055 | 1.62 | 1.5055 | 41109 |
| 1734132900 | 1.54 | -0.03 | -1.91 | 1.57 | 1.59 | 1.5101 | 54860 |
| 1734046500 | 1.57 | -0.03 | -1.88 | 1.6 | 1.65 | 1.54 | 34061 |
| 1733960100 | 1.6 | 0.02 | 1.27 | 1.58 | 1.62 | 1.575 | 24402 |
| 1733873700 | 1.58 | -0.01 | -0.63 | 1.5628 | 1.6113 | 1.56 | 32188 |
| 1733787300 | 1.59 | 0.1 | 6.71 | 1.51 | 1.59 | 1.5007 | 44333 |
| 1733528100 | 1.49 | -0.01 | -0.67 | 1.5 | 1.53 | 1.49 | 21549 |
| 1733441700 | 1.5 | 0 | 0.00 | 1.5 | 1.53 | 1.46 | 22258 |
| 1733355300 | 1.5 | 0.03 | 2.04 | 1.47 | 1.54 | 1.4685 | 49461 |
| 1733268900 | 1.47 | -0.05 | -3.29 | 1.5409 | 1.5409 | 1.44 | 48830 |
| 1733182500 | 1.52 | -0.01 | -0.65 | 1.53 | 1.541 | 1.4904 | 46226 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
