5 DAY PERFORMANCE
-23.14%
1 MONTH PERFORMANCE
-18.38%
3 MONTH PERFORMANCE
-25.10%
6 MONTH PERFORMANCE
+16.46%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
+120.81%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.54 | $3.53 (-0.42%) | $3.66 | $3.45 | 243.66 K | |
| 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 | $88.72 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 | $91.42 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 | $89.98 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 | $90.16 M |
| 04/13/2026 | $4.70 | $4.92 (4.68%) | $4.99 | $4.70 | 159.25 K | $88.54 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 |
| 03/20/2026 | $3.85 | $3.74 (-2.86%) | $3.88 | $3.61 | 147.57 K | $67.31 M |
| 03/19/2026 | $3.78 | $3.89 (2.91%) | $3.95 | $3.63 | 70.50 K | $70.01 M |
| 03/18/2026 | $3.91 | $3.83 (-2.05%) | $4.07 | $3.81 | 67.40 K | $68.93 M |
| 03/17/2026 | $3.91 | $3.91 (0%) | $4.01 | $3.80 | 171.76 K | $70.37 M |
| 03/16/2026 | $3.78 | $3.76 (-0.53%) | $3.96 | $3.75 | 93.30 K | $67.67 M |
| 03/13/2026 | $3.78 | $3.78 (0%) | $3.94 | $3.71 | 149.70 K | $68.03 M |
| 03/12/2026 | $4.02 | $3.75 (-6.72%) | $4.02 | $3.75 | 141.81 K | $67.49 M |
| 03/11/2026 | $3.93 | $4.02 (2.29%) | $4.10 | $3.91 | 112.39 K | $72.35 M |
| 03/10/2026 | $3.90 | $3.90 (0%) | $4.18 | $3.85 | 147.62 K | $70.19 M |
| 03/09/2026 | $3.72 | $3.82 (2.69%) | $3.98 | $3.70 | 94.70 K | $68.75 M |
| 03/06/2026 | $3.87 | $3.81 (-1.55%) | $4.09 | $3.76 | 181.36 K | $68.57 M |
| 03/05/2026 | $4.21 | $3.98 (-5.46%) | $4.27 | $3.88 | 161.30 K | $71.63 M |
| 03/04/2026 | $4.05 | $4.21 (3.95%) | $4.37 | $4.01 | 336.50 K | $75.77 M |
| 03/03/2026 | $4.35 | $3.97 (-8.74%) | $4.50 | $3.92 | 509.15 K | $71.45 M |
| 03/02/2026 | $4.30 | $4.72 (9.77%) | $4.79 | $4.30 | 288.21 K | $84.95 M |
| 02/27/2026 | $4.36 | $4.48 (2.75%) | $4.65 | $4.27 | 113.20 K | $65.08 M |
| 02/26/2026 | $4.52 | $4.47 (-1.11%) | $4.54 | $4.18 | 216.71 K | $64.94 M |
| 02/25/2026 | $4.31 | $4.47 (3.71%) | $4.53 | $4.19 | 172.83 K | $64.94 M |
| 02/24/2026 | $4.35 | $4.31 (-0.92%) | $4.48 | $4.20 | 174.30 K | $62.61 M |
| 02/23/2026 | $4.49 | $4.35 (-3.12%) | $4.51 | $4.19 | 124.61 K | $63.19 M |
| 02/20/2026 | $4.73 | $4.53 (-4.23%) | $4.81 | $4.46 | 140.98 K | $65.81 M |
| 02/19/2026 | $4.67 | $4.73 (1.28%) | $4.86 | $4.57 | 115.60 K | $68.71 M |
| 02/18/2026 | $4.48 | $4.68 (4.46%) | $5.02 | $4.48 | 163.47 K | $67.99 M |
| 02/17/2026 | $4.63 | $4.48 (-3.24%) | $4.65 | $4.32 | 82.94 K | $65.08 M |
| 02/13/2026 | $4.67 | $4.70 (0.64%) | $4.85 | $4.60 | 113.65 K | $68.28 M |
| 02/12/2026 | $4.81 | $4.67 (-2.91%) | $4.86 | $4.61 | 95.70 K | $67.84 M |
| 02/11/2026 | $4.98 | $4.83 (-3.01%) | $5.20 | $4.67 | 133.48 K | $70.17 M |
| 02/10/2026 | $5.01 | $4.99 (-0.4%) | $5.11 | $4.80 | 87.40 K | $72.49 M |
| 02/09/2026 | $4.90 | $4.99 (1.84%) | $5.21 | $4.90 | 153.60 K | $72.49 M |
| 02/06/2026 | $4.49 | $5.10 (13.59%) | $5.15 | $4.49 | 348.71 K | $74.09 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.
