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  |
|
|---|---|---|---|---|
| -0.06 | -3.37% | 1.72 | 11:12:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 1.67 | 1.77 | 1.75 | 1.78 |
CPSH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.70 | 1.79 | 1.67 | 1.74 | 60,805 | 0.02 | 1.18% |
| 1 Month | 1.60 | 2.24 | 1.58 | 1.86 | 375,732 | 0.12 | 7.5% |
| 3 Months | 2.25 | 2.34 | 1.343 | 1.83 | 306,414 | -0.53 | -23.56% |
| 6 Months | 1.05 | 3.35 | 0.995 | 2.02 | 515,308 | 0.67 | 63.81% |
| 1 Year | 1.07 | 3.35 | 0.88 | 1.94 | 293,708 | 0.65 | 60.75% |
| 3 Years | 1.19 | 3.35 | 0.66 | 1.87 | 121,516 | 0.53 | 44.54% |
| 5 Years | 2.69 | 3.35 | 0.66 | 1.83 | 82,838 | -0.97 | -36.06% |
CPSH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27 2020 | 1.78 | 0.07 | 4.09% | 1.72 | 1.79 | 1.705 | 123,846 |
| Oct 26 2020 | 1.71 | 0.00 | 0.0% | 1.70 | 1.74 | 1.6901 | 28,524 |
| Oct 23 2020 | 1.71 | 0.00 | 0.0% | 1.75 | 1.7578 | 1.70 | 41,803 |
| Oct 22 2020 | 1.71 | -0.02 | -1.16% | 1.73 | 1.7312 | 1.70 | 21,846 |
| Oct 21 2020 | 1.73 | 0.01 | 0.58% | 1.70 | 1.73 | 1.69 | 88,008 |
| Oct 20 2020 | 1.72 | -0.01 | -0.58% | 1.7765 | 1.7765 | 1.6901 | 231,213 |
| Oct 19 2020 | 1.73 | -0.02 | -1.14% | 1.75 | 1.80 | 1.70 | 106,018 |
| Oct 16 2020 | 1.75 | -0.02 | -1.13% | 1.78 | 1.78 | 1.73 | 109,900 |
| Oct 15 2020 | 1.77 | -0.21 | -10.61% | 1.75 | 1.8333 | 1.72 | 306,124 |
| Oct 14 2020 | 1.98 | 0.17 | 9.39% | 1.78 | 2.24 | 1.72 | 2,422,603 |
| Oct 13 2020 | 1.81 | 0.07 | 4.02% | 1.70 | 1.82 | 1.70 | 114,697 |
| Oct 12 2020 | 1.74 | -0.07 | -3.87% | 1.78 | 1.795 | 1.73 | 43,775 |
| Oct 09 2020 | 1.81 | 0.02 | 1.12% | 1.8444 | 1.86 | 1.7005 | 174,205 |
| Oct 08 2020 | 1.79 | -0.08 | -4.28% | 1.91 | 1.96 | 1.7302 | 326,806 |
| Oct 07 2020 | 1.87 | 0.04 | 2.19% | 1.87 | 2.22 | 1.86 | 1,108,047 |
| Oct 06 2020 | 1.83 | -0.07 | -3.68% | 1.89 | 2.0899 | 1.76 | 1,231,865 |
| Oct 05 2020 | 1.90 | 0.10 | 5.56% | 1.77 | 1.98 | 1.72 | 334,725 |
| Oct 02 2020 | 1.80 | 0.13 | 7.78% | 1.64 | 1.8339 | 1.6101 | 320,063 |
| Oct 01 2020 | 1.67 | 0.02 | 1.52% | 1.64 | 1.70 | 1.63 | 290,165 |
| Sep 30 2020 | 1.645 | 0.02 | 0.92% | 1.60 | 1.65 | 1.58 | 90,408 |
| Sep 29 2020 | 1.63 | 0.03 | 1.87% | 1.64 | 1.66 | 1.59 | 28,447 |
| Sep 28 2020 | 1.60 | -0.07 | -4.19% | 1.75 | 1.75 | 1.50 | 245,707 |
