5 DAY PERFORMANCE
+6.41%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
+4.66%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
+7.91%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.78 | $3.59 (-5.16%) | $3.86 | $3.56 | 90.05 K | |
| 11/04/2026 | $4.12 | $3.85 (-6.55%) | $4.12 | $3.67 | 529.43 K | $74.74 M |
| 11/03/2026 | $3.54 | $3.49 (-1.41%) | $3.65 | $3.46 | 174.82 K | $67.75 M |
| 11/02/2026 | $3.64 | $3.54 (-2.75%) | $3.65 | $3.48 | 150.00 K | $68.72 M |
| 10/30/2026 | $3.71 | $3.59 (-3.23%) | $3.74 | $3.50 | 214.80 K | $66.27 M |
| 10/29/2026 | $3.60 | $3.77 (4.72%) | $3.84 | $3.56 | 123.96 K | $69.60 M |
| 10/28/2026 | $3.62 | $3.64 (0.55%) | $3.70 | $3.57 | 150.82 K | $67.20 M |
| 10/27/2026 | $3.51 | $3.63 (3.42%) | $3.70 | $3.50 | 90.79 K | $67.01 M |
| 10/26/2026 | $3.50 | $3.50 (0%) | $3.60 | $3.32 | 234.20 K | $64.61 M |
| 10/23/2026 | $3.47 | $3.51 (1.15%) | $3.54 | $3.41 | 184.55 K | $64.80 M |
| 10/22/2026 | $3.40 | $3.52 (3.53%) | $3.57 | $3.40 | 334.35 K | $64.98 M |
| 10/21/2026 | $3.56 | $3.51 (-1.4%) | $3.57 | $3.49 | 82.60 K | $64.80 M |
| 10/20/2026 | $3.42 | $3.48 (1.75%) | $3.60 | $3.38 | 94.53 K | $64.24 M |
| 10/19/2026 | $3.54 | $3.47 (-1.98%) | $3.54 | $3.35 | 736.89 K | $64.06 M |
| 10/16/2026 | $3.58 | $3.51 (-1.96%) | $3.68 | $3.48 | 281.00 K | $64.80 M |
| 10/15/2026 | $3.48 | $3.59 (3.16%) | $3.63 | $3.39 | 239.30 K | $66.27 M |
| 10/14/2026 | $3.45 | $3.52 (2.03%) | $3.55 | $3.40 | 920.88 K | $64.98 M |
| 10/13/2026 | $3.50 | $3.52 (0.57%) | $3.57 | $3.41 | 320.26 K | $64.98 M |
| 10/12/2026 | $3.50 | $3.50 (0%) | $3.65 | $3.49 | 134.40 K | $64.61 M |
| 10/09/2026 | $3.66 | $3.54 (-3.28%) | $3.69 | $3.46 | 181.44 K | $65.35 M |
| 10/08/2026 | $3.53 | $3.60 (1.98%) | $3.60 | $3.49 | 210.71 K | $66.46 M |
| 10/07/2026 | $3.60 | $3.60 (0%) | $3.63 | $3.46 | 237.00 K | $66.46 M |
| 10/06/2026 | $3.70 | $3.68 (-0.54%) | $3.76 | $3.65 | 102.58 K | $67.93 M |
| 10/05/2026 | $3.80 | $3.63 (-4.47%) | $3.82 | $3.53 | 301.25 K | $67.01 M |
| 10/02/2026 | $3.90 | $3.84 (-1.54%) | $3.92 | $3.81 | 170.04 K | $70.89 M |
| 10/01/2026 | $3.76 | $3.79 (0.8%) | $3.81 | $3.67 | 82.69 K | $69.97 M |
| 09/30/2026 | $3.73 | $3.74 (0.27%) | $3.86 | $3.72 | 135.10 K | $69.04 M |
| 09/29/2026 | $3.74 | $3.70 (-1.07%) | $3.76 | $3.66 | 133.88 K | $68.30 M |
| 09/28/2026 | $3.81 | $3.69 (-3.15%) | $3.83 | $3.66 | 280.39 K | $68.12 M |
| 09/25/2026 | $3.85 | $3.85 (0%) | $3.90 | $3.78 | 96.60 K | $71.07 M |
| 09/24/2026 | $3.85 | $3.87 (0.52%) | $3.89 | $3.76 | 198.14 K | $71.44 M |
| 09/23/2026 | $3.99 | $3.87 (-3.01%) | $4.00 | $3.86 | 128.22 K | $71.44 M |
| 09/22/2026 | $4.04 | $3.98 (-1.49%) | $4.08 | $3.92 | 127.57 K | $73.47 M |
| 09/21/2026 | $4.08 | $4.09 (0.25%) | $4.16 | $4.04 | 209.67 K | $75.50 M |
| 09/18/2026 | $3.97 | $4.02 (1.26%) | $4.08 | $3.91 | 234.25 K | $74.21 M |
| 09/17/2026 | $4.01 | $4.01 (0%) | $4.07 | $3.96 | 180.08 K | $74.03 M |
| 09/16/2026 | $3.91 | $3.91 (0%) | $3.96 | $3.85 | 154.58 K | $72.18 M |
| 09/15/2026 | $3.92 | $3.90 (-0.51%) | $4.00 | $3.81 | 127.40 K | $72.00 M |
| 09/14/2026 | $3.91 | $3.93 (0.51%) | $4.15 | $3.81 | 255.57 K | $72.55 M |
| 09/11/2026 | $3.99 | $4.08 (2.26%) | $4.14 | $3.99 | 128.16 K | $75.32 M |
| 09/10/2026 | $3.74 | $3.94 (5.35%) | $3.99 | $3.74 | 122.39 K | $72.73 M |
| 09/09/2026 | $3.96 | $3.86 (-2.53%) | $4.01 | $3.84 | 142.70 K | $71.26 M |
| 09/08/2026 | $3.82 | $3.96 (3.66%) | $4.11 | $3.82 | 452.28 K | $73.10 M |
| 09/04/2026 | $3.82 | $3.83 (0.26%) | $3.91 | $3.81 | 122.74 K | $70.70 M |
| 09/03/2026 | $3.80 | $3.84 (1.05%) | $3.92 | $3.71 | 285.36 K | $70.89 M |
| 09/02/2026 | $3.64 | $3.70 (1.65%) | $3.75 | $3.60 | 105.97 K | $68.30 M |
| 09/01/2026 | $3.81 | $3.67 (-3.67%) | $3.83 | $3.59 | 663.10 K | $67.75 M |
| 08/31/2026 | $3.81 | $3.89 (2.1%) | $4.03 | $3.67 | 419.83 K | $71.81 M |
| 08/28/2026 | $3.93 | $3.80 (-3.31%) | $3.99 | $3.77 | 141.30 K | $70.15 M |
| 08/27/2026 | $3.86 | $3.92 (1.55%) | $3.98 | $3.84 | 108.17 K | $72.37 M |
| 08/26/2026 | $4.02 | $3.86 (-3.98%) | $4.07 | $3.83 | 229.39 K | $71.26 M |
| 08/25/2026 | $3.92 | $4.02 (2.55%) | $4.04 | $3.85 | 159.70 K | $74.21 M |
| 08/24/2026 | $3.87 | $3.86 (-0.26%) | $3.92 | $3.77 | 195.83 K | $71.26 M |
| 08/21/2026 | $3.85 | $3.93 (2.08%) | $3.97 | $3.85 | 208.84 K | $72.55 M |
| 08/20/2026 | $3.94 | $3.82 (-3.05%) | $3.98 | $3.80 | 182.43 K | $70.52 M |
| 08/19/2026 | $4.29 | $4.00 (-6.76%) | $4.33 | $3.94 | 336.04 K | $73.84 M |
| 08/18/2026 | $4.22 | $4.21 (-0.24%) | $4.36 | $4.13 | 197.60 K | $77.72 M |
| 08/17/2026 | $4.29 | $4.33 (0.93%) | $4.43 | $4.27 | 152.14 K | $79.93 M |
| 08/14/2026 | $4.29 | $4.31 (0.47%) | $4.41 | $4.23 | 140.61 K | $79.57 M |
| 08/13/2026 | $4.45 | $4.28 (-3.82%) | $4.51 | $4.21 | 278.97 K | $79.01 M |
| 08/12/2026 | $4.50 | $4.47 (-0.67%) | $4.73 | $4.45 | 261.50 K | $82.52 M |
| 08/11/2026 | $4.36 | $4.42 (1.38%) | $4.54 | $4.36 | 163.36 K | $81.60 M |
| 08/10/2026 | $4.46 | $4.35 (-2.47%) | $4.62 | $4.35 | 195.02 K | $80.30 M |
| 08/07/2026 | $4.43 | $4.47 (0.9%) | $4.60 | $4.37 | 256.40 K | $82.52 M |
| 08/06/2026 | $4.25 | $4.36 (2.59%) | $4.53 | $4.15 | 205.52 K | $80.49 M |
| 08/05/2026 | $4.68 | $4.35 (-7.05%) | $4.68 | $4.25 | 324.93 K | $80.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
