PLUS1
Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.02 | -0.94% | 2.11 | 2.06 | 2.17 | 2.10 | 2.13 | 19:42:45 |
CPSH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.25 | 2.2998 | 1.95 | 2.20 | 450,595 | -0.14 | -6.22% |
| 1 Month | 2.65 | 3.35 | 1.95 | 2.60 | 728,996 | -0.54 | -20.38% |
| 3 Months | 1.38 | 3.35 | 1.33 | 2.38 | 539,316 | 0.73 | 52.9% |
| 6 Months | 1.34 | 3.35 | 0.88 | 2.07 | 388,510 | 0.77 | 57.46% |
| 1 Year | 1.01 | 3.35 | 0.86 | 1.97 | 226,579 | 1.10 | 108.91% |
| 3 Years | 1.26 | 3.35 | 0.66 | 1.87 | 99,034 | 0.85 | 67.46% |
| 5 Years | 2.4724 | 3.35 | 0.66 | 1.84 | 68,407 | -0.3624 | -14.66% |
CPSH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2020 | 2.11 | -0.02 | -0.94% | 2.10 | 2.17 | 2.06 | 171,942 |
| Aug 06 2020 | 2.13 | -0.05 | -2.29% | 2.16 | 2.2293 | 2.02 | 147,306 |
| Aug 05 2020 | 2.18 | -0.04 | -1.8% | 2.25 | 2.2507 | 2.14 | 138,567 |
| Aug 04 2020 | 2.22 | -0.02 | -0.89% | 2.24 | 2.275 | 2.12 | 303,315 |
| Aug 03 2020 | 2.24 | 0.15 | 7.18% | 2.09 | 2.2694 | 1.95 | 1,205,575 |
| Jul 31 2020 | 2.09 | -0.13 | -5.86% | 2.25 | 2.2998 | 2.03 | 458,210 |
| Jul 30 2020 | 2.2201 | -0.52 | -18.97% | 2.50 | 2.64 | 2.16 | 2,062,178 |
| Jul 29 2020 | 2.74 | 0.02 | 0.74% | 2.70 | 2.91 | 2.65 | 386,734 |
| Jul 28 2020 | 2.72 | -0.13 | -4.56% | 2.85 | 2.89 | 2.66 | 341,307 |
| Jul 27 2020 | 2.85 | 0.04 | 1.42% | 2.85 | 3.15 | 2.70 | 1,300,475 |
| Jul 24 2020 | 2.81 | 0.19 | 7.25% | 2.60 | 2.84 | 2.52 | 369,641 |
| Jul 23 2020 | 2.62 | 0.23 | 9.62% | 2.42 | 2.85 | 2.39 | 1,185,969 |
| Jul 22 2020 | 2.39 | 0.00 | 0.0% | 2.41 | 2.49 | 2.32 | 154,988 |
| Jul 21 2020 | 2.39 | -0.08 | -3.23% | 2.46 | 2.46 | 2.3001 | 225,702 |
| Jul 20 2020 | 2.4699 | -0.03 | -1.2% | 2.52 | 2.76 | 2.38 | 211,192 |
| Jul 17 2020 | 2.50 | 0.02 | 1.01% | 2.42 | 2.65 | 2.41 | 315,157 |
| Jul 16 2020 | 2.475 | -0.01 | -0.2% | 2.41 | 2.52 | 2.32 | 290,368 |
| Jul 15 2020 | 2.48 | 0.00 | 0.0% | 2.57 | 2.57 | 2.30 | 361,118 |
| Jul 14 2020 | 2.48 | 0.10 | 4.2% | 2.50 | 2.59 | 2.28 | 749,775 |
| Jul 13 2020 | 2.38 | -0.87 | -26.77% | 3.18 | 3.25 | 2.3513 | 1,568,247 |
| Jul 10 2020 | 3.25 | 0.54 | 19.93% | 2.65 | 3.35 | 2.62 | 2,804,101 |
| Jul 09 2020 | 2.71 | 0.38 | 16.31% | 2.44 | 2.88 | 2.21 | 1,669,113 |
| Jul 08 2020 | 2.33 | -0.19 | -7.54% | 2.48 | 2.75 | 2.23 | 868,540 |
