5 DAY PERFORMANCE
-2.30%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-42.56%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
+10.72%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $3.97 | $4.02 (1.26%) | $4.08 | $3.91 | 234.20 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 |
| 08/04/2026 | $4.18 | $4.26 (1.91%) | $4.30 | $4.14 | 323.90 K | $78.64 M |
| 08/03/2026 | $4.00 | $4.08 (2%) | $4.17 | $3.95 | 257.20 K | $75.32 M |
| 07/31/2026 | $4.10 | $3.92 (-4.39%) | $4.18 | $3.85 | 226.06 K | $70.55 M |
| 07/30/2026 | $3.65 | $4.01 (9.86%) | $4.07 | $3.63 | 181.30 K | $72.17 M |
| 07/29/2026 | $3.71 | $3.51 (-5.39%) | $3.91 | $3.47 | 448.15 K | $63.17 M |
| 07/28/2026 | $3.77 | $3.78 (0.27%) | $3.92 | $3.62 | 748.77 K | $68.03 M |
| 07/27/2026 | $4.32 | $3.98 (-7.87%) | $4.43 | $3.89 | 741.70 K | $71.63 M |
| 07/24/2026 | $4.75 | $4.44 (-6.53%) | $4.76 | $4.42 | 210.10 K | $79.91 M |
| 07/23/2026 | $4.66 | $4.72 (1.29%) | $5.02 | $4.60 | 292.03 K | $84.95 M |
| 07/22/2026 | $4.76 | $4.66 (-2.1%) | $4.83 | $4.63 | 130.61 K | $83.87 M |
| 07/21/2026 | $4.48 | $4.73 (5.58%) | $4.89 | $4.48 | 307.07 K | $85.13 M |
| 07/20/2026 | $4.43 | $4.48 (1.13%) | $4.57 | $4.30 | 265.92 K | $80.63 M |
| 07/17/2026 | $4.30 | $4.36 (1.4%) | $4.56 | $4.26 | 366.80 K | $78.47 M |
| 07/16/2026 | $4.47 | $4.59 (2.68%) | $4.65 | $4.30 | 351.60 K | $82.61 M |
| 07/15/2026 | $4.61 | $4.55 (-1.3%) | $4.77 | $4.44 | 240.94 K | $81.89 M |
| 07/14/2026 | $4.59 | $4.62 (0.65%) | $4.73 | $4.53 | 316.95 K | $83.15 M |
| 07/13/2026 | $4.64 | $4.52 (-2.59%) | $4.69 | $4.38 | 432.30 K | $81.35 M |
| 07/10/2026 | $4.83 | $4.78 (-1.04%) | $4.85 | $4.66 | 247.24 K | $86.03 M |
| 07/09/2026 | $4.70 | $4.91 (4.47%) | $5.07 | $4.70 | 271.10 K | $88.37 M |
| 07/08/2026 | $4.66 | $4.71 (1.07%) | $4.86 | $4.57 | 289.60 K | $84.77 M |
| 07/07/2026 | $5.04 | $4.69 (-6.94%) | $5.12 | $4.54 | 528.10 K | $84.41 M |
| 07/06/2026 | $5.06 | $5.17 (2.17%) | $5.29 | $4.95 | 406.10 K | $93.04 M |
| 07/02/2026 | $5.55 | $5.05 (-9.01%) | $5.78 | $4.99 | 439.13 K | $90.89 M |
| 07/01/2026 | $5.54 | $5.56 (0.36%) | $5.77 | $5.28 | 516.93 K | $100.06 M |
| 06/30/2026 | $5.45 | $5.52 (1.28%) | $5.80 | $5.31 | 430.60 K | $99.34 M |
| 06/29/2026 | $5.71 | $5.57 (-2.45%) | $5.81 | $5.27 | 723.82 K | $100.24 M |
| 06/26/2026 | $4.95 | $5.68 (14.75%) | $5.75 | $4.85 | 1.42 M | $102.22 M |
| 06/25/2026 | $5.43 | $5.03 (-7.37%) | $5.49 | $4.92 | 782.72 K | $90.53 M |
| 06/24/2026 | $5.78 | $5.39 (-6.75%) | $5.81 | $5.31 | 718.31 K | $97.00 M |
| 06/23/2026 | $5.92 | $5.81 (-1.86%) | $6.24 | $5.67 | 708.45 K | $104.56 M |
| 06/22/2026 | $6.35 | $6.25 (-1.57%) | $6.47 | $5.77 | 1.63 M | $112.48 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.
