CPSH

CPS Technologies Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

CPSH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5527.0014.3221.65840,596-7.04-26.52%
1 Month7.6030.006.5018.705,188,72411.91156.71%
3 Months2.1030.002.0614.702,639,54517.41829.05%
6 Months1.6930.001.3412.761,391,05917.821,054.44%
1 Year1.5530.000.8810.24910,15517.961,158.71%
3 Years1.565530.000.669.65343,33517.941,146.25%
5 Years1.5630.000.669.23218,80117.951,150.64%

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
See More Historical Prices ยป
Your Recent History
NASDAQ
CPSH
CPS Techno..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210224 23:59:28