CPSH - CPS TECHNOLOGIES CORP/DE/
4.27
-0.050 -1.171%
Share volume: 303,500
Last Updated: 05-12-2026
Consumer Goods/Pottery And Related Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.32
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $4.20 | $4.20 | $4.29 | $4.29 | $3.95 | $3.95 | $4.27 | $4.27 | 303,500 | $303,500.00 |
| 05-11-2026 | $3.95 | $3.95 | $4.41 | $4.41 | $3.90 | $3.90 | $4.32 | $4.32 | 470,668 | $470,668.00 |
| 05-08-2026 | $3.76 | $3.76 | $4.06 | $4.06 | $3.73 | $3.73 | $3.97 | $3.97 | 355,162 | $355,162.00 |
| 05-07-2026 | $3.71 | $3.71 | $3.91 | $3.91 | $3.63 | $3.63 | $3.75 | $3.75 | 313,676 | $313,676.00 |
| 05-06-2026 | $3.66 | $3.66 | $3.72 | $3.72 | $3.45 | $3.45 | $3.62 | $3.62 | 659,014 | $659,014.00 |
| 05-05-2026 | $3.77 | $3.77 | $3.84 | $3.84 | $3.21 | $3.21 | $3.65 | $3.65 | 1,640,057 | $1,640,057.00 |
| 05-04-2026 | $5.00 | $5.00 | $5.38 | $5.38 | $4.93 | $4.93 | $4.94 | $4.94 | 602,867 | $602,867.00 |
| 05-01-2026 | $5.03 | $5.03 | $5.03 | $5.03 | $4.81 | $4.81 | $4.97 | $4.97 | 108,122 | $108,122.00 |
| 04-30-2026 | $4.72 | $4.72 | $5.00 | $5.00 | $4.72 | $4.72 | $4.93 | $4.93 | 292,819 | $292,819.00 |
| 04-29-2026 | $4.82 | $4.82 | $4.82 | $4.82 | $4.51 | $4.51 | $4.61 | $4.61 | 179,631 | $179,631.00 |