5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
-1.45%
6 MONTH PERFORMANCE
+24.00%
YEAR-TO-DATE PERFORMANCE
+111.80%
1 YEAR PERFORMANCE
+114.47%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $3.29 | $3.38 (2.74%) | $3.44 | $3.29 | 76.04 K | $49.10 M |
| 12/05/2025 | $3.37 | $3.29 (-2.37%) | $3.40 | $3.26 | 62.53 K | $47.79 M |
| 12/04/2025 | $3.24 | $3.38 (4.32%) | $3.44 | $3.22 | 126.87 K | $49.10 M |
| 12/03/2025 | $3.26 | $3.24 (-0.61%) | $3.29 | $3.18 | 66.92 K | $47.07 M |
| 12/02/2025 | $3.17 | $3.26 (2.84%) | $3.36 | $3.16 | 142.06 K | $47.36 M |
| 12/01/2025 | $3.39 | $3.15 (-7.08%) | $3.42 | $3.15 | 114.85 K | $45.76 M |
| 11/28/2025 | $3.37 | $3.44 (2.08%) | $3.44 | $3.37 | 16.13 K | $49.97 M |
| 11/26/2025 | $3.27 | $3.36 (2.75%) | $3.42 | $3.27 | 57.14 K | $48.81 M |
| 11/25/2025 | $3.30 | $3.30 (0%) | $3.38 | $3.25 | 51.01 K | $47.94 M |
| 11/24/2025 | $3.17 | $3.32 (4.73%) | $3.32 | $3.16 | 112.90 K | $48.23 M |
| 11/21/2025 | $3.07 | $3.17 (3.26%) | $3.27 | $3.03 | 60.60 K | $46.05 M |
| 11/20/2025 | $3.17 | $3.09 (-2.52%) | $3.35 | $3.03 | 456.84 K | $44.89 M |
| 11/19/2025 | $3.22 | $3.16 (-1.86%) | $3.37 | $3.12 | 100.10 K | $45.91 M |
| 11/18/2025 | $3.31 | $3.23 (-2.42%) | $3.35 | $3.23 | 100.39 K | $46.92 M |
| 11/17/2025 | $3.44 | $3.37 (-2.03%) | $3.58 | $3.30 | 118.60 K | $48.96 M |
| 11/14/2025 | $3.32 | $3.45 (3.92%) | $3.50 | $3.28 | 157.20 K | $50.12 M |
| 11/13/2025 | $3.53 | $3.40 (-3.68%) | $3.62 | $3.39 | 243.37 K | $49.39 M |
| 11/12/2025 | $3.39 | $3.30 (-2.65%) | $3.67 | $3.29 | 60.80 K | $47.94 M |
| 11/11/2025 | $3.42 | $3.40 (-0.58%) | $3.45 | $3.37 | 39.84 K | $49.39 M |
| 11/10/2025 | $3.35 | $3.43 (2.39%) | $3.57 | $3.35 | 125.62 K | $49.83 M |
| 11/07/2025 | $3.20 | $3.32 (3.75%) | $3.38 | $3.03 | 362.29 K | $48.23 M |
| 11/06/2025 | $3.54 | $3.28 (-7.34%) | $3.54 | $3.27 | 266.52 K | $47.65 M |
| 11/05/2025 | $3.52 | $3.54 (0.57%) | $3.69 | $3.46 | 269.90 K | $51.42 M |
| 11/04/2025 | $3.46 | $3.52 (1.73%) | $3.64 | $3.33 | 260.38 K | $51.13 M |
| 11/03/2025 | $3.96 | $3.49 (-11.87%) | $3.96 | $3.48 | 683.54 K | $50.70 M |
| 10/31/2025 | $4.27 | $3.97 (-7.03%) | $4.28 | $3.96 | 218.30 K | $57.67 M |
| 10/30/2025 | $3.76 | $4.31 (14.63%) | $4.60 | $3.75 | 766.70 K | $62.61 M |
| 10/29/2025 | $4.09 | $4.39 (7.33%) | $4.40 | $4.02 | 1.80 M | $63.77 M |
| 10/28/2025 | $3.93 | $4.02 (2.29%) | $4.05 | $3.70 | 6.83 M | $58.39 M |
| 10/27/2025 | $4.00 | $3.81 (-4.75%) | $4.06 | $3.77 | 140.90 K | $55.34 M |
| 10/24/2025 | $3.80 | $3.98 (4.74%) | $4.07 | $3.73 | 184.60 K | $57.81 M |
| 10/23/2025 | $3.80 | $3.76 (-1.05%) | $3.89 | $3.73 | 133.30 K | $54.62 M |
| 10/22/2025 | $3.93 | $3.81 (-3.05%) | $4.01 | $3.61 | 166.33 K | $55.34 M |
| 10/21/2025 | $4.02 | $4.00 (-0.5%) | $4.10 | $3.88 | 114.11 K | $58.10 M |
| 10/20/2025 | $3.87 | $4.02 (3.88%) | $4.09 | $3.82 | 108.32 K | $58.39 M |
| 10/17/2025 | $3.96 | $3.70 (-6.57%) | $4.00 | $3.61 | 372.61 K | $53.75 M |
| 10/16/2025 | $4.27 | $4.00 (-6.32%) | $4.43 | $3.96 | 326.64 K | $58.10 M |
| 10/15/2025 | $4.78 | $4.40 (-7.95%) | $4.79 | $4.25 | 415.98 K | $63.91 M |
| 10/14/2025 | $4.66 | $4.69 (0.64%) | $4.79 | $4.34 | 535.74 K | $68.13 M |
| 10/13/2025 | $4.61 | $4.62 (0.22%) | $4.89 | $4.45 | 648.34 K | $67.11 M |
| 10/10/2025 | $4.15 | $4.48 (7.95%) | $4.55 | $4.13 | 888.50 K | $65.08 M |
| 10/09/2025 | $3.57 | $3.98 (11.48%) | $4.08 | $3.56 | 489.13 K | $57.81 M |
| 10/08/2025 | $3.35 | $3.54 (5.67%) | $3.77 | $3.35 | 372.40 K | $51.42 M |
| 10/07/2025 | $3.40 | $3.29 (-3.24%) | $3.44 | $3.17 | 757.60 K | $47.79 M |
| 10/06/2025 | $3.55 | $3.76 (5.92%) | $3.96 | $3.46 | 473.91 K | $54.62 M |
| 10/03/2025 | $3.63 | $3.41 (-6.06%) | $3.75 | $3.34 | 294.07 K | $49.53 M |
| 10/02/2025 | $3.55 | $3.64 (2.54%) | $3.71 | $3.52 | 95.92 K | $52.87 M |
| 10/01/2025 | $3.52 | $3.57 (1.42%) | $3.64 | $3.48 | 77.80 K | $51.86 M |
| 09/30/2025 | $3.60 | $3.57 (-0.83%) | $3.67 | $3.40 | 171.60 K | $51.86 M |
| 09/29/2025 | $3.68 | $3.62 (-1.63%) | $3.88 | $3.52 | 254.80 K | $52.58 M |
| 09/26/2025 | $3.92 | $3.76 (-4.08%) | $3.98 | $3.71 | 115.70 K | $54.62 M |
| 09/25/2025 | $3.98 | $3.90 (-2.01%) | $3.99 | $3.66 | 140.64 K | $56.65 M |
| 09/24/2025 | $3.53 | $4.06 (15.01%) | $4.08 | $3.50 | 366.67 K | $58.98 M |
| 09/23/2025 | $4.00 | $3.68 (-8%) | $4.33 | $3.66 | 1.12 M | $53.46 M |
| 09/22/2025 | $3.39 | $3.65 (7.67%) | $3.70 | $3.34 | 2.87 M | $53.02 M |
| 09/19/2025 | $3.32 | $3.45 (3.92%) | $3.53 | $3.32 | 118.61 K | $50.11 M |
| 09/18/2025 | $3.33 | $3.35 (0.6%) | $3.47 | $3.29 | 73.70 K | $48.66 M |
| 09/17/2025 | $3.33 | $3.27 (-1.8%) | $3.43 | $3.25 | 44.73 K | $47.50 M |
| 09/16/2025 | $3.40 | $3.34 (-1.76%) | $3.41 | $3.31 | 60.20 K | $48.52 M |
| 09/15/2025 | $3.50 | $3.39 (-3.14%) | $3.51 | $3.27 | 87.71 K | $49.24 M |
| 09/12/2025 | $3.35 | $3.53 (5.37%) | $3.63 | $3.33 | 122.01 K | $51.28 M |
| 09/11/2025 | $3.47 | $3.35 (-3.46%) | $3.48 | $3.31 | 64.70 K | $48.66 M |
| 09/10/2025 | $3.42 | $3.40 (-0.58%) | $3.50 | $3.37 | 83.07 K | $49.39 M |
| 09/09/2025 | $3.32 | $3.46 (4.22%) | $3.54 | $3.26 | 64.60 K | $50.26 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.
