Canada markets closed

CPS Technologies Corporation (CPSH)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.7700-0.0400 (-2.21%)
At close: 04:00PM EDT
1.7619 -0.01 (-0.46%)
After hours: 05:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.76001.81001.76001.77001.77005,100
Apr 25, 20241.76001.83001.76001.77001.770013,600
Apr 24, 20241.77001.79001.77001.78001.78001,600
Apr 23, 20241.78001.80001.76001.77001.77004,600
Apr 22, 20241.80001.81001.76001.78001.78008,200
Apr 19, 20241.78001.87001.75001.82001.820023,400
Apr 18, 20241.84001.85001.76001.79001.790023,700
Apr 17, 20241.72001.76001.71001.74001.740039,800
Apr 16, 20241.73001.75001.71001.72001.720021,400
Apr 15, 20241.75001.76001.73001.75001.750040,800
Apr 12, 20241.76001.78001.75001.76001.76008,500
Apr 11, 20241.83001.83001.79001.80001.80007,300
Apr 10, 20241.76001.87001.75001.83001.830015,700
Apr 09, 20241.76001.80001.75001.76001.760021,400
Apr 08, 20241.78001.81001.78001.79001.790021,900
Apr 05, 20241.80001.85001.78001.80001.800037,400
Apr 04, 20241.81001.84001.80001.83001.830013,200
Apr 03, 20241.78001.85001.75001.81001.810085,100
Apr 02, 20241.78001.86001.78001.83001.830032,300
Apr 01, 20241.82001.83001.78001.78001.780021,100
Mar 28, 20241.85001.89001.82001.85001.850012,100
Mar 27, 20241.84001.88001.80001.88001.880035,900
Mar 26, 20241.85001.87001.84001.84001.840019,100
Mar 25, 20241.90001.90001.84001.85001.85006,800
Mar 22, 20241.83001.89001.78001.88001.880091,100
Mar 21, 20241.82001.88001.81001.83001.830020,500
Mar 20, 20241.80001.84001.80001.84001.840016,100
Mar 19, 20241.80001.83001.78001.80001.800026,500
Mar 18, 20241.82001.86001.74001.81001.810037,200
Mar 15, 20241.83001.86001.73001.84001.840027,100
Mar 14, 20241.81001.84001.62001.76001.760099,600
Mar 13, 20241.83001.92001.80001.80001.800059,500
Mar 12, 20241.90001.90001.78001.83001.830054,000
Mar 11, 20241.90001.93001.75001.81001.8100137,200
Mar 08, 20241.95002.24001.81001.85001.8500267,500
Mar 07, 20242.23002.23001.95001.99001.9900437,100
Mar 06, 20242.41002.54002.33002.52002.5200133,500
Mar 05, 20242.34002.44002.32002.43002.430012,400
Mar 04, 20242.32002.40002.31002.33002.330026,200
Mar 01, 20242.33002.44002.32002.36002.360031,400
Feb 29, 20242.33002.38002.29002.35002.350018,400
Feb 28, 20242.29002.36002.29002.34002.340024,500
Feb 27, 20242.31002.39002.31002.32002.320018,500
Feb 26, 20242.35002.36002.30002.34002.340032,700
Feb 23, 20242.31002.38002.31002.33002.33008,600
Feb 22, 20242.34002.34002.29002.30002.300018,500
Feb 21, 20242.38002.42002.33002.37002.370015,400
Feb 20, 20242.42002.46002.36002.40002.400016,800
Feb 16, 20242.41002.48002.38002.38002.38005,600
Feb 15, 20242.40002.49002.38002.44002.440013,300
Feb 14, 20242.42002.46002.38002.45002.450033,200
Feb 13, 20242.41002.49002.39002.42002.42006,500
Feb 12, 20242.42002.48002.38002.45002.450019,600
Feb 09, 20242.39002.44002.38002.42002.42004,400
Feb 08, 20242.38002.44002.38002.38002.380018,200
Feb 07, 20242.37002.43002.36002.42002.420025,800
Feb 06, 20242.36002.43002.36002.37002.37009,900
Feb 05, 20242.36002.42002.36002.37002.370034,800
Feb 02, 20242.36002.43002.36002.39002.390017,800
Feb 01, 20242.37002.45002.36002.40002.400011,700
Jan 31, 20242.39002.43002.38002.39002.39007,600
Jan 30, 20242.43002.50002.37002.40002.400033,800
Jan 29, 20242.43002.48002.41002.43002.430012,300
Jan 26, 20242.47002.59002.44002.45002.450020,200
Jan 25, 20242.36002.55002.34002.50002.500065,300
Jan 24, 20242.36002.40002.33002.37002.370043,300
Jan 23, 20242.34002.36002.33002.35002.35007,200
Jan 22, 20242.28002.38002.28002.35002.35009,100
Jan 19, 20242.30002.33002.27002.31002.310025,600
Jan 18, 20242.28002.29002.26002.29002.290026,100
Jan 17, 20242.27002.31002.27002.28002.280011,100
Jan 16, 20242.30002.33002.26002.29002.290026,000
Jan 12, 20242.31002.34002.28002.30002.300013,400
Jan 11, 20242.35002.35002.28002.30002.300022,200
Jan 10, 20242.30002.40002.29002.36002.360021,200
Jan 09, 20242.29002.32002.29002.30002.30007,600
Jan 08, 20242.31002.34002.28002.32002.320014,900
Jan 05, 20242.30002.34002.30002.33002.33009,800
Jan 04, 20242.34002.35002.30002.34002.340016,400
Jan 03, 20242.28002.35002.28002.32002.320031,000
Jan 02, 20242.33002.39002.28002.32002.320037,300
Dec 29, 20232.35002.38002.31002.35002.350039,900
Dec 28, 20232.33002.40002.33002.36002.360036,100
Dec 27, 20232.40002.42002.30002.36002.360047,200
Dec 26, 20232.35002.44002.35002.38002.380017,000
Dec 22, 20232.36002.42002.36002.38002.380023,700
Dec 21, 20232.34002.40002.34002.39002.390016,700
Dec 20, 20232.36002.44002.33002.38002.380019,900
Dec 19, 20232.37002.42002.36002.39002.390022,500
Dec 18, 20232.32002.40002.28002.35002.350029,200
Dec 15, 20232.36002.44002.35002.35002.350023,600
Dec 14, 20232.39002.59002.32002.36002.360088,300
Dec 13, 20232.39002.42002.33002.39002.390033,900
Dec 12, 20232.39002.39002.33002.34002.34009,000
Dec 11, 20232.35002.39002.33002.35002.350023,900
Dec 08, 20232.30002.39002.30002.38002.380024,000
Dec 07, 20232.30002.42002.28002.33002.330016,000
Dec 06, 20232.32002.42002.26002.30002.300071,500
Dec 05, 20232.41002.41002.32002.37002.370046,900
Dec 04, 20232.36002.42002.33002.40002.400035,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...