Cps Technologies (CPSH) Historical Stock Data
1.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSH is up 0.40% a day on average. There have been 23 days where Cps Technologies closed green and 7 days where CPSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.44 | 1.50 | 25.99K |
| 2024-11-25 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.44 | 1.51 | 48K |
| 2024-11-22 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.43 | 1.50 | 38.26K |
| 2024-11-21 | 1.42 | 1.46 | ↑$0.04 (2.82%) | 1.39 | 1.47 | 66.59K |
| 2024-11-20 | 1.43 | 1.42 | ↓$0.01 (-0.70%) | 1.40 | 1.44 | 19K |
| 2024-11-19 | 1.42 | 1.43 | ↑$0.01 (0.35%) | 1.39 | 1.45 | 58.12K |
| 2024-11-18 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.40 | 1.47 | 113.40K |
| 2024-11-15 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.40 | 1.44 | 34.79K |
| 2024-11-14 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.40 | 1.44 | 14.72K |
| 2024-11-13 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.40 | 1.45 | 42.59K |
| 2024-11-12 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.42 | 1.46 | 87.68K |
| 2024-11-11 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.43 | 1.47 | 89.04K |
| 2024-11-08 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.43 | 1.48 | 118.87K |
| 2024-11-07 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.43 | 1.52 | 81.08K |
| 2024-11-06 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.43 | 1.53 | 130.85K |
| 2024-11-05 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.46 | 1.56 | 99.41K |
| 2024-11-04 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.46 | 1.56 | 114.99K |
| 2024-11-01 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.46 | 1.63 | 475.32K |
| 2024-10-31 | 1.67 | 1.59 | ↓$0.08 (-4.79%) | 1.52 | 1.74 | 10.83M |
| 2024-10-30 | 1.45 | 1.45 | ↑$0.00 (0.00%) | 1.42 | 1.48 | 2.04M |
| 2024-10-29 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.41 | 1.44 | 5.63K |
| 2024-10-28 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.39 | 1.45 | 21.39K |
| 2024-10-25 | 1.39 | 1.43 | ↑$0.04 (2.52%) | 1.39 | 1.44 | 15.19K |
| 2024-10-24 | 1.40 | 1.41 | ↑$0.01 (0.71%) | 1.39 | 1.45 | 31.70K |
| 2024-10-23 | 1.42 | 1.42 | ↓$0.00 (-0.25%) | 1.41 | 1.44 | 16.80K |
| 2024-10-22 | 1.42 | 1.42 | ↑$0.00 (0.18%) | 1.42 | 1.44 | 3.63K |
| 2024-10-21 | 1.40 | 1.43 | ↑$0.03 (2.07%) | 1.40 | 1.43 | 4.32K |
| 2024-10-18 | 1.42 | 1.41 | ↓$0.01 (-0.35%) | 1.40 | 1.42 | 8.10K |
| 2024-10-17 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.40 | 1.43 | 4.50K |
| 2024-10-16 | 1.39 | 1.43 | ↑$0.04 (2.58%) | 1.38 | 1.43 | 16.27K |
Create an account or log in to view more rows.
$CPSH rip and dip today bulls
$CPSH Awaiting buy signal..
$CPSH keep inchin
$CPSH going green
$CPSH hint hint this is when you buy a few
$CPSH check out the one month chart.
Perfect bull flag.
$CPSH they don’t want us to shine… But we gon shine…
$CPSH call the SEC
$CPSH coming now
$CPSH low volume
expect flat or negative close