Get the Stockscreener App
1.41
0.71%
0.01
After Hours:
1.40
-0.01
-0.71%
Cps Technologies Corporation Stock (CPSH) Price History
The historical daily chart and data for Cps Technologies Corporation stock (CPSH), show that the latest closing stock price as of November 18, 2024, is $1.41.
- Cps Technologies Corporation all-time high stock price is $30.00, occurred on February 04, 2021.
- The lowest Cps Technologies Corporation stock price recorded was $0.66 on December 26, 2018. Since then, Cps Technologies Corporation's stock price has risen over 113.64% to $1.41 now.
- The 52-week high stock price for CPSH is $2.59, representing a 83.69% increase from the current share price, occurred on December 14, 2023.
- The 52-week low stock price for CPSH is $1.27, indicating a -9.93% decrease from the current share price, occurred on August 19, 2024.
- The closing price of Cps Technologies Corporation (CPSH) stock in the beginning of 2023 was $3.91. The stock closed the year at $2.69, a loss of over -31.20% for the year.
The table below shows more information about CPSH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.47 | $1.40 | $0.07 | 112,703.0 | +0.71% |
| Nov 15, 2024 | $1.44 | $1.40 | $0.04 | 34,073.0 | +0.00% |
| Nov 14, 2024 | $1.44 | $1.40 | $0.04 | 14,718.0 | -2.78% |
| Nov 13, 2024 | $1.45 | $1.40 | $0.05 | 41,991.0 | -1.37% |
| Nov 12, 2024 | $1.46 | $1.42 | $0.04 | 86,436.0 | +2.10% |
| Nov 11, 2024 | $1.47 | $1.43 | $0.036 | 89,032.0 | -0.69% |
| Nov 08, 2024 | $1.48 | $1.43 | $0.05 | 117,936.0 | -2.04% |
| Nov 07, 2024 | $1.52 | $1.43 | $0.095 | 81,029.0 | +0.68% |
| Nov 06, 2024 | $1.53 | $1.43 | $0.10 | 126,388.0 | -2.01% |
| Nov 05, 2024 | $1.56 | $1.46 | $0.10 | 97,633.0 | -1.97% |
| Nov 04, 2024 | $1.56 | $1.46 | $0.10 | 112,586.0 | -3.18% |
| Nov 01, 2024 | $1.63 | $1.46 | $0.17 | 475,070.0 | -1.26% |
| Oct 31, 2024 | $1.74 | $1.52 | $0.22 | 10,786,669.0 | +9.66% |
| Oct 30, 2024 | $1.48 | $1.42 | $0.0546 | 1,507,979.0 | +2.11% |
| Oct 29, 2024 | $1.44 | $1.41 | $0.03 | 5,634.0 | -1.39% |
| Oct 28, 2024 | $1.45 | $1.39 | $0.055 | 21,328.0 | +1.05% |
| Oct 25, 2024 | $1.44 | $1.39 | $0.05 | 15,185.0 | +1.06% |
| Oct 24, 2024 | $1.45 | $1.39 | $0.0599 | 31,695.0 | -0.46% |
| Oct 23, 2024 | $1.44 | $1.41 | $0.03 | 16,739.0 | -0.42% |
| Oct 22, 2024 | $1.44 | $1.42 | $0.02 | 3,634.0 | -0.45% |
| Oct 21, 2024 | $1.43 | $1.40 | $0.029 | 3,749.0 | +1.35% |
Cps Technologies Corporation Stock (CPSH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cps Technologies Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPSH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cps Technologies Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cps Technologies Corporation Stock (CPSH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.63 | $1.40 | $0.23 | 1,500,581.0 | -11.32% |
| Oct, 2024 | $1.74 | $1.38 | $0.36 | 12,575,150.0 | +11.97% |
| Sep, 2024 | $1.49 | $1.29 | $0.20 | 499,626.0 | +1.79% |
| Aug, 2024 | $1.66 | $1.27 | $0.3875 | 988,084.0 | -16.47% |
| Jul, 2024 | $1.77 | $1.60 | $0.17 | 314,485.0 | -1.76% |
| Jun, 2024 | $1.85 | $1.66 | $0.1899 | 359,546.0 | -1.73% |
| May, 2024 | $1.85 | $1.63 | $0.22 | 352,358.0 | -3.68% |
| Apr, 2024 | $1.87 | $1.71 | $0.16 | 458,467.0 | -2.91% |
| Mar, 2024 | $2.54 | $1.62 | $0.9131 | 1,548,152.0 | -21.28% |
| Feb, 2024 | $2.49 | $2.29 | $0.202 | 352,743.0 | -1.67% |
| Jan, 2024 | $2.59 | $2.26 | $0.33 | 459,614.0 | +1.70% |
Cps Technologies Corporation Stock (CPSH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.59 | $2.26 | $0.33 | 638,845.0 | +0.86% |
| Nov, 2023 | $2.68 | $2.21 | $0.47 | 528,911.0 | -12.41% |
| Oct, 2023 | $2.83 | $2.43 | $0.4025 | 471,479.0 | -4.32% |
| Sep, 2023 | $3.08 | $2.65 | $0.43 | 806,316.0 | +2.21% |
| Aug, 2023 | $3.02 | $2.58 | $0.44 | 600,998.0 | -6.53% |
| Jul, 2023 | $3.04 | $2.71 | $0.3295 | 436,927.0 | +3.93% |
| Jun, 2023 | $3.15 | $2.66 | $0.49 | 763,138.0 | -5.08% |
| May, 2023 | $3.50 | $2.60 | $0.90 | 772,846.0 | +8.86% |
| Apr, 2023 | $2.93 | $2.62 | $0.3086 | 330,664.0 | -4.91% |
| Mar, 2023 | $3.17 | $2.64 | $0.5299 | 769,514.0 | -7.17% |
| Feb, 2023 | $3.20 | $2.76 | $0.44 | 560,729.0 | +3.72% |
| Jan, 2023 | $3.13 | $2.64 | $0.4944 | 879,394.0 | +10.04% |
Cps Technologies Corporation Stock (CPSH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.25 | $2.52 | $0.73 | 817,762.0 | -15.14% |
| Nov, 2022 | $3.69 | $2.99 | $0.70 | 1,156,352.0 | +5.32% |
| Oct, 2022 | $3.30 | $2.79 | $0.5144 | 738,280.0 | +7.12% |
| Sep, 2022 | $3.47 | $2.72 | $0.75 | 967,160.0 | -13.00% |
| Aug, 2022 | $4.21 | $3.11 | $1.10 | 1,154,806.0 | -11.75% |
| Jul, 2022 | $3.78 | $3.03 | $0.7499 | 682,588.0 | +19.22% |
| Jun, 2022 | $3.70 | $2.80 | $0.90 | 1,246,402.0 | -12.78% |
| May, 2022 | $4.51 | $3.00 | $1.51 | 2,993,902.0 | +0.00% |
| Apr, 2022 | $5.85 | $3.28 | $2.57 | 4,790,319.0 | -32.44% |
| Mar, 2022 | $5.25 | $2.47 | $2.78 | 9,866,186.0 | +65.40% |
| Feb, 2022 | $3.59 | $2.77 | $0.82 | 1,322,303.0 | +0.64% |
| Jan, 2022 | $4.08 | $2.72 | $1.36 | 2,918,243.0 | -17.41% |
2.01%
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):