5 DAY PERFORMANCE
-42.56%
1 MONTH PERFORMANCE
-36.33%
3 MONTH PERFORMANCE
+1.06%
6 MONTH PERFORMANCE
+19.38%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
+25.66%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.32 | $6.25 (-1.11%) | $6.47 | $5.77 | 1.63 M | $112.48 M |
| 06/18/2026 | $6.95 | $6.65 (-4.32%) | $7.38 | $6.43 | 1.48 M | $119.68 M |
| 06/17/2026 | $7.14 | $6.89 (-3.5%) | $7.43 | $6.86 | 1.08 M | $124.00 M |
| 06/16/2026 | $6.95 | $7.29 (4.89%) | $7.47 | $6.90 | 1.16 M | $131.20 M |
| 06/15/2026 | $8.24 | $7.21 (-12.5%) | $8.36 | $6.84 | 2.51 M | $129.76 M |
| 06/12/2026 | $8.61 | $7.86 (-8.71%) | $8.99 | $7.52 | 2.62 M | $141.46 M |
| 06/11/2026 | $6.88 | $8.59 (24.85%) | $9.16 | $6.85 | 5.51 M | $154.59 M |
| 06/10/2026 | $6.68 | $6.81 (1.95%) | $7.53 | $6.68 | 2.22 M | $122.56 M |
| 06/09/2026 | $8.31 | $6.81 (-18.05%) | $8.72 | $6.33 | 6.08 M | $122.56 M |
| 06/08/2026 | $7.00 | $7.75 (10.71%) | $7.90 | $6.08 | 4.92 M | $139.48 M |
| 06/05/2026 | $7.58 | $6.72 (-11.35%) | $7.77 | $6.65 | 1.63 M | $120.94 M |
| 06/04/2026 | $7.60 | $7.78 (2.37%) | $8.50 | $7.35 | 1.85 M | $140.02 M |
| 06/03/2026 | $9.20 | $7.86 (-14.57%) | $9.20 | $7.75 | 2.73 M | $141.46 M |
| 06/02/2026 | $9.25 | $9.24 (-0.11%) | $10.54 | $9.05 | 2.46 M | $166.29 M |
| 06/01/2026 | $9.17 | $9.45 (3.05%) | $10.00 | $8.38 | 3.31 M | $170.07 M |
| 05/29/2026 | $10.35 | $9.02 (-12.85%) | $10.40 | $8.95 | 5.03 M | $162.33 M |
| 05/28/2026 | $9.30 | $11.10 (19.35%) | $12.11 | $9.30 | 8.14 M | $199.77 M |
| 05/27/2026 | $13.00 | $11.59 (-10.85%) | $14.39 | $11.10 | 12.12 M | $208.59 M |
| 05/26/2026 | $7.07 | $11.12 (57.28%) | $11.40 | $6.62 | 25.05 M | $200.13 M |
| 05/22/2026 | $4.77 | $6.00 (25.79%) | $6.66 | $4.61 | 3.41 M | $107.98 M |
| 05/21/2026 | $4.51 | $4.67 (3.55%) | $4.99 | $4.34 | 444.10 K | $84.05 M |
| 05/20/2026 | $4.51 | $4.55 (0.89%) | $4.58 | $4.22 | 486.44 K | $81.89 M |
| 05/19/2026 | $5.22 | $4.30 (-17.62%) | $5.29 | $4.25 | 844.20 K | $77.39 M |
| 05/18/2026 | $5.16 | $5.35 (3.68%) | $5.71 | $4.93 | 1.50 M | $96.28 M |
| 05/15/2026 | $4.63 | $4.59 (-0.86%) | $4.86 | $4.53 | 378.60 K | $82.61 M |
| 05/14/2026 | $4.82 | $4.91 (1.87%) | $5.14 | $4.51 | 449.00 K | $88.37 M |
| 05/13/2026 | $4.34 | $4.80 (10.6%) | $4.89 | $4.25 | 704.20 K | $86.39 M |
| 05/12/2026 | $4.20 | $4.27 (1.67%) | $4.29 | $3.95 | 310.61 K | $76.85 M |
| 05/11/2026 | $3.95 | $4.32 (9.37%) | $4.41 | $3.90 | 470.70 K | $77.75 M |
| 05/08/2026 | $3.76 | $3.97 (5.59%) | $4.06 | $3.73 | 355.16 K | $71.45 M |
| 05/07/2026 | $3.71 | $3.75 (1.08%) | $3.91 | $3.63 | 313.70 K | $67.49 M |
| 05/06/2026 | $3.66 | $3.62 (-1.09%) | $3.72 | $3.45 | 659.01 K | $65.15 M |
| 05/05/2026 | $3.77 | $3.65 (-3.18%) | $3.84 | $3.21 | 1.64 M | $65.69 M |
| 05/04/2026 | $5.00 | $4.94 (-1.2%) | $5.38 | $4.93 | 602.90 K | $88.91 M |
| 05/01/2026 | $5.03 | $4.97 (-1.19%) | $5.03 | $4.81 | 108.12 K | $89.45 M |
| 04/30/2026 | $4.72 | $4.93 (4.45%) | $5.00 | $4.72 | 292.82 K | $88.73 M |
| 04/29/2026 | $4.82 | $4.61 (-4.36%) | $4.82 | $4.51 | 179.63 K | $82.97 M |
| 04/28/2026 | $5.06 | $4.80 (-5.14%) | $5.13 | $4.78 | 262.33 K | $86.39 M |
| 04/27/2026 | $5.41 | $5.20 (-3.88%) | $5.50 | $5.04 | 380.80 K | $93.58 M |
| 04/24/2026 | $5.19 | $5.28 (1.73%) | $5.49 | $5.00 | 292.94 K | $95.02 M |
| 04/23/2026 | $5.21 | $5.08 (-2.5%) | $5.39 | $4.99 | 379.70 K | $91.43 M |
| 04/22/2026 | $5.27 | $5.22 (-0.95%) | $5.42 | $5.17 | 253.05 K | $93.94 M |
| 04/21/2026 | $5.17 | $5.17 (0%) | $5.32 | $5.05 | 263.80 K | $93.04 M |
| 04/20/2026 | $5.18 | $5.17 (-0.19%) | $5.32 | $4.93 | 267.08 K | $93.04 M |
| 04/17/2026 | $5.13 | $5.22 (1.75%) | $5.42 | $4.94 | 349.11 K | $93.94 M |
| 04/16/2026 | $5.25 | $5.00 (-4.76%) | $5.28 | $4.91 | 347.26 K | $89.99 M |
| 04/15/2026 | $5.02 | $5.21 (3.78%) | $5.25 | $4.91 | 332.80 K | $93.76 M |
| 04/14/2026 | $5.10 | $5.01 (-1.76%) | $5.21 | $4.83 | 253.90 K | $90.17 M |
| 04/13/2026 | $4.70 | $4.92 (4.68%) | $4.99 | $4.70 | 159.25 K | $88.55 M |
| 04/10/2026 | $4.83 | $4.72 (-2.28%) | $5.00 | $4.60 | 106.92 K | $84.95 M |
| 04/09/2026 | $4.70 | $4.76 (1.28%) | $4.85 | $4.50 | 178.83 K | $85.67 M |
| 04/08/2026 | $4.99 | $4.55 (-8.82%) | $5.05 | $4.50 | 322.32 K | $81.89 M |
| 04/07/2026 | $4.76 | $4.75 (-0.21%) | $5.03 | $4.60 | 318.40 K | $85.49 M |
| 04/06/2026 | $4.07 | $4.68 (14.99%) | $4.77 | $4.05 | 596.71 K | $84.23 M |
| 04/02/2026 | $3.82 | $4.02 (5.24%) | $4.18 | $3.81 | 85.98 K | $72.35 M |
| 04/01/2026 | $3.96 | $3.93 (-0.76%) | $4.16 | $3.85 | 243.70 K | $70.73 M |
| 03/31/2026 | $3.50 | $3.74 (6.86%) | $3.81 | $3.50 | 128.55 K | $67.31 M |
| 03/30/2026 | $3.70 | $3.47 (-6.22%) | $3.81 | $3.43 | 181.43 K | $62.45 M |
| 03/27/2026 | $3.77 | $3.60 (-4.51%) | $3.94 | $3.57 | 154.10 K | $64.79 M |
| 03/26/2026 | $3.92 | $3.80 (-3.06%) | $4.09 | $3.78 | 94.95 K | $68.39 M |
| 03/25/2026 | $4.00 | $4.00 (0%) | $4.16 | $3.91 | 84.80 K | $71.99 M |
| 03/24/2026 | $3.78 | $3.90 (3.17%) | $4.06 | $3.78 | 168.96 K | $70.19 M |
| 03/23/2026 | $3.66 | $3.78 (3.28%) | $3.87 | $3.65 | 179.10 K | $68.03 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.
