CPS Technologies Corp (CPSH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.694444444444 | 1.44 | 1.48 | 1.32 | 32129 | 1.39204457 | CS |
| 4 | 0.08 | 5.92592592593 | 1.35 | 1.48 | 1.29 | 24127 | 1.37653529 | CS |
| 12 | -0.3 | -17.3410404624 | 1.73 | 1.77 | 1.27 | 29315 | 1.48503006 | CS |
| 26 | -0.47 | -24.7368421053 | 1.9 | 1.9 | 1.27 | 23362 | 1.60185653 | CS |
| 52 | -1.28 | -47.2324723247 | 2.71 | 2.85 | 1.27 | 27811 | 1.9849841 | CS |
| 156 | -3.81 | -72.7099236641 | 5.24 | 6.45 | 1.27 | 84975 | 3.7388408 | CS |
| 260 | 0.385 | 36.8421052632 | 1.045 | 30 | 0.88 | 310638 | 9.00082861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.44 | 0.04 | 2.86 | 1.3799999 | 1.49 | 1.33 | 63715 |
| 1727130900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.48 | 1.32 | 27656 |
| 1726871700 | 1.43 | 0 | 0.00 | 1.4 | 1.43 | 1.3899999 | 10399 |
| 1726785300 | 1.43 | 0.04 | 2.88 | 1.3900999 | 1.43 | 1.37 | 13281 |
| 1726698900 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.44 | 1.3799999 | 17492 |
| 1726612500 | 1.3799999 | 0.01 | 1.10 | 1.37 | 1.43 | 1.36 | 81404 |
| 1726526100 | 1.365 | -0.03 | -2.15 | 1.343 | 1.4 | 1.343 | 35366 |
| 1726266900 | 1.395 | 0.02 | 1.82 | 1.37 | 1.4 | 1.31 | 50085 |
| 1726180500 | 1.37 | 0 | 0.00 | 1.292 | 1.37 | 1.29 | 24013 |
| 1726094100 | 1.37 | 0.01 | 0.74 | 1.34 | 1.37 | 1.3201 | 7544 |
| 1726007700 | 1.36 | 0.02 | 1.49 | 1.33 | 1.3799999 | 1.3 | 4844 |
| 1725921300 | 1.34 | 0.02 | 1.52 | 1.3 | 1.36 | 1.3 | 14192 |
| 1725662100 | 1.32 | -0.06 | -4.35 | 1.3799999 | 1.3799999 | 1.3 | 6684 |
| 1725575700 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.3871 | 1.3557999 | 13570 |
| 1725489300 | 1.36 | 0 | 0.33 | 1.33 | 1.3799999 | 1.3 | 33552 |
| 1725402900 | 1.3555 | -0.04 | -2.83 | 1.3501 | 1.36 | 1.33 | 47225 |
| 1725057300 | 1.395 | 0.02 | 1.09 | 1.3899999 | 1.395 | 1.33 | 19103 |
| 1724970900 | 1.3799999 | 0.02 | 1.85 | 1.34 | 1.3859999 | 1.31 | 2431 |
| 1724884500 | 1.355 | -0.01 | -0.73 | 1.34 | 1.3799999 | 1.32 | 22206 |
| 1724798100 | 1.3649 | -0.02 | -1.09 | 1.35 | 1.37 | 1.34 | 9370 |
| 1724711700 | 1.3799999 | 0.02 | 1.47 | 1.37 | 1.41 | 1.36 | 13588 |
| 1724452500 | 1.36 | -0.01 | -0.37 | 1.37 | 1.3899999 | 1.35 | 8978 |
| 1724366100 | 1.365 | 0.07 | 5.00 | 1.31 | 1.4 | 1.31 | 10095 |
| 1724279700 | 1.3 | -0.08 | -5.80 | 1.36 | 1.43 | 1.3 | 43944 |
| 1724193300 | 1.3799999 | -0.06 | -4.17 | 1.42 | 1.44 | 1.3 | 75708 |
| 1724106900 | 1.44 | 0.02 | 1.40 | 1.4 | 1.46 | 1.27 | 163703 |
| 1723847700 | 1.4201 | -0.06 | -4.05 | 1.46 | 1.46 | 1.295 | 59333 |
| 1723761300 | 1.48 | 0.02 | 1.37 | 1.46 | 1.49 | 1.43 | 11848 |
| 1723674900 | 1.46 | 0 | 0.00 | 1.44 | 1.5 | 1.42 | 85929 |
| 1723588500 | 1.46 | 0.02 | 1.39 | 1.44 | 1.5012 | 1.42 | 7841 |
| 1723502100 | 1.44 | -0.07 | -4.64 | 1.48 | 1.5 | 1.42 | 4503 |
| 1723242900 | 1.51 | 0.03 | 2.03 | 1.46 | 1.53 | 1.46 | 22495 |
| 1723156500 | 1.48 | 0.01 | 0.68 | 1.45 | 1.49 | 1.4299 | 17145 |
| 1723070100 | 1.47 | -0.03 | -2.00 | 1.48 | 1.54 | 1.4 | 93408 |
| 1722983700 | 1.5 | -0.03 | -1.64 | 1.5 | 1.53 | 1.47 | 71743 |
| 1722897300 | 1.525 | -0.08 | -4.98 | 1.55 | 1.59 | 1.49 | 141198 |
| 1722638100 | 1.605 | 0 | 0.31 | 1.551 | 1.6575 | 1.55 | 20053 |
| 1722551700 | 1.6 | -0.07 | -4.19 | 1.61 | 1.61 | 1.51 | 82612 |
| 1722465300 | 1.67 | -0.05 | -2.91 | 1.6299999 | 1.7399 | 1.6299999 | 26548 |
| 1722378900 | 1.72 | 0.03 | 1.78 | 1.67 | 1.72 | 1.66 | 5168 |
| 1722292500 | 1.69 | 0 | 0.00 | 1.7 | 1.71 | 1.69 | 15374 |
| 1722033300 | 1.69 | 0.02 | 1.20 | 1.69 | 1.69 | 1.65 | 3657 |
| 1721946900 | 1.67 | 0 | 0.00 | 1.67 | 1.69 | 1.6601999 | 6461 |
| 1721860500 | 1.67 | -0.04 | -2.34 | 1.7 | 1.71 | 1.67 | 16367 |
| 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 | 8651 |
| 1721428500 | 1.72 | 0 | 0.00 | 1.7201 | 1.75 | 1.69 | 21780 |
| 1721342100 | 1.72 | -0.04 | -2.27 | 1.75 | 1.75 | 1.72 | 5502 |
| 1721255700 | 1.76 | 0.01 | 0.28 | 1.73 | 1.77 | 1.7264 | 8366 |
| 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 | 1.65 | 1.7 | 1.65 | 16732 |
| 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 | 0.03 | 1.76 | 1.69 | 1.74 | 1.69 | 15451 |
| 1719614100 | 1.7 | -0.02 | -1.16 | 1.71 | 1.775 | 1.7 | 34042 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
