CPS Technologies Corp. - Common Stock (CPSH)

Historical Prices For CPS Technologies Corp. - Common Stock (CPSH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.61	1.64	1.59	1.59	5,228	1.59
4/01/2025	1.59	1.62	1.55	1.55	13,015	1.55
3/31/2025	1.60	1.61	1.54	1.59	28,395	1.59
3/28/2025	1.62	1.67	1.60	1.60	46,722	1.60
3/27/2025	1.63	1.65	1.60	1.60	38,831	1.60
3/26/2025	1.61	1.73	1.61	1.68	32,537	1.68
3/25/2025	1.68	1.72	1.66	1.67	7,053	1.67
3/24/2025	1.81	1.86	1.70	1.71	26,855	1.71
3/21/2025	1.66	1.82	1.65	1.78	49,610	1.78
3/20/2025	1.64	1.73	1.60	1.66	45,028	1.66
3/19/2025	1.54	1.65	1.52	1.63	70,009	1.63
3/18/2025	1.50	1.60	1.48	1.53	24,447	1.53
3/17/2025	1.50	1.60	1.48	1.52	28,608	1.52
3/14/2025	1.55	1.58	1.50	1.52	21,348	1.52
3/13/2025	1.54	1.59	1.46	1.59	87,689	1.59
3/12/2025	1.58	1.60	1.51	1.52	16,308	1.52
3/11/2025	1.50	1.60	1.50	1.57	46,588	1.57
3/10/2025	1.51	1.55	1.50	1.51	18,360	1.51
3/07/2025	1.55	1.56	1.51	1.54	31,383	1.54
3/06/2025	1.60	1.62	1.42	1.59	172,012	1.59
3/05/2025	1.51	1.54	1.46	1.47	397,424	1.47
3/04/2025	1.53	1.56	1.45	1.51	68,183	1.51
3/03/2025	1.58	1.60	1.53	1.53	19,613	1.53
2/28/2025	1.53	1.59	1.44	1.59	80,824	1.59
2/27/2025	1.55	1.57	1.51	1.53	42,109	1.53
2/26/2025	1.55	1.59	1.51	1.56	16,141	1.56
2/25/2025	1.51	1.59	1.48	1.58	46,921	1.58
2/24/2025	1.62	1.63	1.50	1.53	60,443	1.53
2/21/2025	1.71	1.74	1.61	1.61	24,650	1.61
2/20/2025	1.71	1.77	1.65	1.71	21,554	1.71
2/19/2025	1.75	1.81	1.70	1.72	35,210	1.72
2/18/2025	1.88	1.88	1.72	1.76	88,373	1.76
2/14/2025	1.98	1.99	1.87	1.92	54,704	1.92
2/13/2025	2.07	2.09	1.89	1.99	123,246	1.99
2/12/2025	2.05	2.46	1.95	1.99	858,683	1.99
2/11/2025	1.74	1.99	1.73	1.99	168,844	1.99
2/10/2025	1.70	1.79	1.68	1.77	50,082	1.77
2/07/2025	1.73	1.78	1.68	1.69	26,357	1.69
2/06/2025	1.68	1.73	1.68	1.72	8,340	1.72
2/05/2025	1.69	1.76	1.67	1.70	47,987	1.70
2/04/2025	1.74	1.74	1.71	1.73	8,250	1.73
2/03/2025	1.70	1.80	1.70	1.74	19,568	1.74
1/31/2025	1.80	1.85	1.68	1.75	45,725	1.75
1/30/2025	1.77	1.82	1.73	1.80	29,280	1.80
1/29/2025	1.81	1.88	1.75	1.76	24,892	1.76
1/28/2025	1.83	1.90	1.75	1.82	36,948	1.82
1/27/2025	1.92	1.95	1.82	1.83	47,621	1.83
1/24/2025	1.98	2.00	1.93	1.99	49,964	1.99
1/23/2025	1.96	1.98	1.89	1.97	43,054	1.97
1/22/2025	1.94	1.96	1.86	1.93	38,192	1.93
1/21/2025	1.80	1.92	1.78	1.88	63,511	1.88
1/17/2025	1.76	1.88	1.76	1.81	33,822	1.81
1/16/2025	1.76	1.85	1.75	1.76	20,781	1.76
1/15/2025	1.78	1.80	1.72	1.78	61,729	1.78
1/14/2025	1.75	1.76	1.69	1.72	25,152	1.72
1/13/2025	1.77	1.77	1.69	1.76	37,092	1.76
1/10/2025	1.69	1.76	1.62	1.76	24,926	1.76
1/08/2025	1.80	1.80	1.69	1.69	57,309	1.69
1/07/2025	1.87	1.89	1.78	1.80	98,981	1.80
1/06/2025	1.64	1.91	1.62	1.81	201,438	1.81
1/03/2025	1.61	1.66	1.59	1.63	35,061	1.63