5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
-18.55%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
-25.10%
YEAR-TO-DATE PERFORMANCE
+23.62%
1 YEAR PERFORMANCE
+37.91%
CPS Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.25 | $4.36 (2.59%) | $4.52 | $4.15 | 205.10 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 |
| 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 |
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.
