CPS Technologies Corp (CPSH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0738 | -4.21714285714 | 1.75 | 1.75 | 1.66 | 12347 | 1.7022578 | CS |
| 4 | -0.0438 | -2.54651162791 | 1.72 | 1.77 | 1.6 | 15192 | 1.70628293 | CS |
| 12 | -0.1038 | -5.83146067416 | 1.78 | 1.85 | 1.6 | 16581 | 1.72969833 | CS |
| 26 | -0.6838 | -28.9745762712 | 2.36 | 2.59 | 1.6 | 27715 | 1.93583382 | CS |
| 52 | -1.2538 | -42.7918088737 | 2.93 | 3.08 | 1.6 | 27614 | 2.27273546 | CS |
| 156 | -5.2238 | -75.7072463768 | 6.9 | 7.34 | 1.6 | 92925 | 4.02983818 | CS |
| 260 | 0.6462 | 62.7378640777 | 1.03 | 30 | 0.86 | 309841 | 9.01977246 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 1.67 | -0.04 | -2.34 | 1.72 | 1.72 | 1.67 | 16480 |
| 1721774100 | 1.71 | 0.01 | 0.59 | 1.67 | 1.71 | 1.67 | 8715 |
| 1721687700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.72 | 1.68 | 9210 |
| 1721428500 | 1.72 | 0 | 0.00 | 1.72 | 1.75 | 1.69 | 21830 |
| 1721342100 | 1.72 | -0.04 | -2.27 | 1.75 | 1.75 | 1.72 | 5502 |
| 1721255700 | 1.76 | 0.01 | 0.28 | 1.72 | 1.77 | 1.72 | 8921 |
| 1721169300 | 1.755 | 0.05 | 3.24 | 1.67 | 1.755 | 1.67 | 19421 |
| 1721082900 | 1.7 | 0.01 | 0.59 | 1.68 | 1.7 | 1.67 | 22481 |
| 1720823700 | 1.69 | 0.01 | 0.60 | 1.67 | 1.7 | 1.67 | 10359 |
| 1720737300 | 1.68 | 0.02 | 1.20 | 1.67 | 1.7 | 1.65 | 16895 |
| 1720650900 | 1.66 | -0.03 | -1.48 | 1.66 | 1.68 | 1.6399999 | 11052 |
| 1720564500 | 1.685 | -0.03 | -1.46 | 1.68 | 1.6969 | 1.68 | 3591 |
| 1720478100 | 1.71 | 0 | 0.00 | 1.69 | 1.7199 | 1.6661 | 23380 |
| 1720218900 | 1.71 | 0.03 | 1.79 | 1.66 | 1.71 | 1.6 | 40728 |
| 1720040640 | 1.68 | -0.01 | -0.59 | 1.67 | 1.7044 | 1.65 | 10393 |
| 1719959700 | 1.69 | -0.04 | -2.31 | 1.73 | 1.73 | 1.68 | 18830 |
| 1719873300 | 1.73 | 0.01 | 0.58 | 1.69 | 1.74 | 1.69 | 15451 |
| 1719614100 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1719527700 | 1.72 | -0.02 | -1.15 | 1.72 | 1.74 | 1.7 | 10213 |
| 1719441300 | 1.74 | -0.04 | -2.25 | 1.77 | 1.78 | 1.72 | 7806 |
| 1719354900 | 1.78 | -0 | -0.11 | 1.79 | 1.8 | 1.7 | 34470 |
| 1719268500 | 1.782 | -0.07 | -3.68 | 1.82 | 1.82 | 1.782 | 4583 |
| 1719009300 | 1.85 | 0.13 | 7.56 | 1.73 | 1.85 | 1.7 | 21881 |
| 1718922900 | 1.72 | -0.01 | -0.58 | 1.68 | 1.76 | 1.6601 | 25802 |
| 1718750100 | 1.73 | 0.02 | 1.17 | 1.7 | 1.75 | 1.6701 | 40012 |
| 1718663700 | 1.71 | 0 | 0.13 | 1.7 | 1.74 | 1.7 | 17553 |
| 1718404500 | 1.7078 | -0.04 | -2.41 | 1.7 | 1.72 | 1.7 | 3085 |
| 1718318100 | 1.75 | 0.03 | 2.04 | 1.72 | 1.75 | 1.6899 | 25295 |
| 1718231700 | 1.715 | -0.04 | -2.00 | 1.72 | 1.73 | 1.7 | 21969 |
| 1718145300 | 1.75 | 0.03 | 1.74 | 1.7 | 1.75 | 1.7 | 11248 |
| 1718058900 | 1.72 | 0 | 0.29 | 1.69 | 1.73 | 1.69 | 19356 |
| 1717799700 | 1.715 | 0.01 | 0.29 | 1.68 | 1.715 | 1.68 | 4388 |
| 1717713300 | 1.71 | -0.06 | -3.39 | 1.74 | 1.75 | 1.71 | 9527 |
| 1717626900 | 1.77 | 0.07 | 4.12 | 1.69 | 1.775 | 1.67 | 28202 |
| 1717540500 | 1.7 | -0.04 | -2.30 | 1.74 | 1.76 | 1.68 | 27091 |
| 1717454100 | 1.74 | 0.01 | 0.58 | 1.73 | 1.7465 | 1.72 | 12137 |
| 1717194900 | 1.73 | 0 | 0.00 | 1.73 | 1.75 | 1.73 | 9083 |
| 1717108500 | 1.73 | -0.05 | -2.81 | 1.74 | 1.7681 | 1.73 | 4212 |
| 1717022100 | 1.78 | 0.03 | 1.71 | 1.72 | 1.7996 | 1.72 | 32096 |
| 1716935700 | 1.75 | -0.03 | -1.69 | 1.69 | 1.76 | 1.69 | 10555 |
| 1716590100 | 1.78 | 0.05 | 3.13 | 1.75 | 1.81 | 1.6997 | 29153 |
| 1716503700 | 1.726 | 0.02 | 0.94 | 1.7 | 1.75 | 1.7 | 13172 |
| 1716417300 | 1.71 | -0.04 | -2.29 | 1.72 | 1.75 | 1.71 | 5521 |
| 1716330900 | 1.75 | 0 | 0.23 | 1.76 | 1.76 | 1.72 | 12109 |
| 1716244500 | 1.746 | -0 | -0.23 | 1.74 | 1.755 | 1.73 | 3353 |
| 1715985300 | 1.75 | 0.01 | 0.57 | 1.73 | 1.78 | 1.7074 | 17429 |
| 1715898900 | 1.74 | 0.03 | 1.75 | 1.68 | 1.79 | 1.68 | 13064 |
| 1715812500 | 1.71 | -0.02 | -1.16 | 1.74 | 1.78 | 1.6801 | 29863 |
| 1715726100 | 1.7301 | -0.01 | -0.57 | 1.71 | 1.7905 | 1.71 | 21945 |
| 1715639700 | 1.74 | -0.01 | -0.59 | 1.76 | 1.83 | 1.7256 | 7428 |
| 1715380500 | 1.7503 | -0.06 | -3.12 | 1.78 | 1.79 | 1.73 | 4613 |
| 1715294100 | 1.8066 | -0.04 | -2.35 | 1.84 | 1.85 | 1.7812 | 9956 |
| 1715207700 | 1.85 | 0.08 | 4.52 | 1.74 | 1.85 | 1.74 | 4646 |
| 1715121300 | 1.77 | 0.03 | 1.72 | 1.72 | 1.79 | 1.6801 | 14350 |
| 1715034900 | 1.74 | 0.01 | 0.58 | 1.68 | 1.8 | 1.68 | 13348 |
| 1714775700 | 1.73 | 0.06 | 3.59 | 1.69 | 1.73 | 1.6526 | 23837 |
| 1714689300 | 1.67 | -0.11 | -6.18 | 1.78 | 1.78 | 1.6299999 | 60946 |
| 1714602900 | 1.78 | -0.02 | -0.90 | 1.77 | 1.789 | 1.7699 | 5834 |
| 1714516500 | 1.7961 | -0 | -0.22 | 1.78 | 1.82 | 1.78 | 5612 |
| 1714430100 | 1.8 | 0.03 | 1.69 | 1.81 | 1.8299 | 1.76 | 9769 |
| 1714170900 | 1.77 | 0 | 0.00 | 1.77 | 1.81 | 1.76 | 5145 |
| 1714084500 | 1.77 | -0.01 | -0.56 | 1.77 | 1.83 | 1.76 | 13743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
