PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CPS Technologies Corp | CPSH | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.67 | 3.56% | 19.51 | 18:43:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 18.81 | 18.57 | 22.20 | 20.24 | 18.84 |
CPSH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.55 | 27.00 | 14.32 | 21.65 | 840,596 | -7.04 | -26.52% |
| 1 Month | 7.60 | 30.00 | 6.50 | 18.70 | 5,188,724 | 11.91 | 156.71% |
| 3 Months | 2.10 | 30.00 | 2.06 | 14.70 | 2,639,545 | 17.41 | 829.05% |
| 6 Months | 1.69 | 30.00 | 1.34 | 12.76 | 1,391,059 | 17.82 | 1,054.44% |
| 1 Year | 1.55 | 30.00 | 0.88 | 10.24 | 910,155 | 17.96 | 1,158.71% |
| 3 Years | 1.5655 | 30.00 | 0.66 | 9.65 | 343,335 | 17.94 | 1,146.25% |
| 5 Years | 1.56 | 30.00 | 0.66 | 9.23 | 218,801 | 17.95 | 1,150.64% |
CPSH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23 2021 | 18.84 | -2.06 | -9.86% | 17.51 | 19.95 | 14.32 | 1,397,468 |
| Feb 22 2021 | 20.90 | -1.73 | -7.64% | 22.03 | 23.31 | 20.59 | 669,140 |
| Feb 19 2021 | 22.63 | -0.23 | -1.01% | 23.38 | 24.7199 | 22.53 | 534,109 |
| Feb 18 2021 | 22.86 | -2.17 | -8.67% | 23.52 | 24.70 | 22.4105 | 703,061 |
| Feb 17 2021 | 25.03 | -1.86 | -6.92% | 26.55 | 27.00 | 23.80 | 899,201 |
| Feb 16 2021 | 26.89 | 0.91 | 3.5% | 25.25 | 27.95 | 23.04 | 1,891,280 |
| Feb 12 2021 | 25.98 | 5.04 | 24.07% | 21.75 | 26.20 | 21.00 | 4,260,053 |
| Feb 11 2021 | 20.94 | 0.67 | 3.31% | 19.79 | 22.40 | 18.35 | 2,369,202 |
| Feb 10 2021 | 20.27 | -1.77 | -8.03% | 21.97 | 22.10 | 19.50 | 1,252,185 |
| Feb 09 2021 | 22.04 | 1.66 | 8.15% | 20.12 | 23.84 | 20.05 | 1,602,033 |
| Feb 08 2021 | 20.38 | -2.16 | -9.58% | 21.07 | 21.84 | 20.00 | 1,882,505 |
| Feb 05 2021 | 22.54 | 1.74 | 8.37% | 19.74 | 23.74 | 18.20 | 6,712,348 |
| Feb 04 2021 | 20.80 | 4.26 | 25.76% | 17.60 | 30.00 | 17.50 | 24,266,659 |
| Feb 03 2021 | 16.54 | 9.60 | 138.33% | 8.90 | 17.50 | 8.30 | 45,601,111 |
| Feb 02 2021 | 6.94 | -0.34 | -4.67% | 7.17 | 7.27 | 6.76 | 1,282,869 |
| Feb 01 2021 | 7.28 | 0.63 | 9.47% | 6.77 | 7.95 | 6.50 | 1,085,588 |
| Jan 29 2021 | 6.65 | -0.48 | -6.73% | 7.0294 | 7.3999 | 6.53 | 740,412 |
| Jan 28 2021 | 7.13 | 0.08 | 1.13% | 7.23 | 7.6599 | 6.82 | 692,900 |
| Jan 27 2021 | 7.05 | -1.01 | -12.53% | 7.60 | 7.97 | 6.93 | 743,630 |
| Jan 26 2021 | 8.06 | -0.53 | -6.17% | 8.59 | 8.54 | 7.71 | 870,980 |
| Jan 25 2021 | 8.59 | 0.29 | 3.49% | 8.79 | 9.04 | 8.2301 | 944,528 |
