CPSH - CPS TECHNOLOGIES CORP/DE/
3.6
-0.200 -5.556%
Share volume: 154,078
Last Updated: 03-27-2026
Consumer Goods/Pottery And Related Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$3.80
-0.20
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.77 | $3.77 | $3.94 | $3.94 | $3.57 | $3.57 | $3.60 | $3.60 | 154,078 | $154,055.00 |
| 03-26-2026 | $3.92 | $3.92 | $4.09 | $4.09 | $3.78 | $3.78 | $3.80 | $3.80 | 94,946 | $94,946.00 |
| 03-25-2026 | $4.00 | $4.00 | $4.16 | $4.16 | $3.91 | $3.91 | $4.00 | $4.00 | 84,789 | $84,789.00 |
| 03-24-2026 | $3.78 | $3.78 | $4.06 | $4.06 | $3.78 | $3.78 | $3.90 | $3.90 | 168,956 | $168,956.00 |
| 03-23-2026 | $3.66 | $3.66 | $3.87 | $3.87 | $3.65 | $3.65 | $3.78 | $3.78 | 179,053 | $179,053.00 |
| 03-20-2026 | $3.85 | $3.85 | $3.88 | $3.88 | $3.61 | $3.61 | $3.74 | $3.74 | 147,571 | $147,571.00 |
| 03-19-2026 | $3.78 | $3.78 | $3.95 | $3.95 | $3.63 | $3.63 | $3.89 | $3.89 | 70,462 | $70,462.00 |
| 03-18-2026 | $3.91 | $3.91 | $4.07 | $4.07 | $3.81 | $3.81 | $3.83 | $3.83 | 67,391 | $67,391.00 |
| 03-17-2026 | $3.91 | $3.91 | $4.01 | $4.01 | $3.80 | $3.80 | $3.91 | $3.91 | 171,757 | $171,757.00 |
| 03-16-2026 | $3.78 | $3.78 | $3.96 | $3.96 | $3.75 | $3.75 | $3.76 | $3.76 | 93,301 | $93,301.00 |