Cps Technologies (CPSH) Historical Stock Data
1.63 ↑0.03 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSH is up 0.56% a day on average. There have been 18 days where Cps Technologies closed green and 12 days where CPSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.59 | 1.66 | 35.06K |
| 2025-01-02 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.56 | 1.63 | 20.19K |
| 2024-12-31 | 1.62 | 1.61 | ↓$0.01 (-0.62%) | 1.57 | 1.65 | 28.84K |
| 2024-12-30 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.56 | 1.67 | 39.33K |
| 2024-12-27 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.57 | 1.64 | 25.43K |
| 2024-12-26 | 1.58 | 1.62 | ↑$0.04 (2.53%) | 1.56 | 1.64 | 55K |
| 2024-12-24 | 1.61 | 1.59 | ↓$0.02 (-1.24%) | 1.58 | 1.62 | 29.71K |
| 2024-12-23 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.58 | 1.64 | 42.03K |
| 2024-12-20 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.56 | 1.67 | 67.66K |
| 2024-12-19 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.55 | 1.68 | 83.56K |
| 2024-12-18 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.54 | 1.63 | 59.79K |
| 2024-12-17 | 1.58 | 1.61 | ↑$0.03 (1.90%) | 1.58 | 1.64 | 76.76K |
| 2024-12-16 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.51 | 1.62 | 41.51K |
| 2024-12-13 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.51 | 1.59 | 55.51K |
| 2024-12-12 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.54 | 1.65 | 35.08K |
| 2024-12-11 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.58 | 1.62 | 24.50K |
| 2024-12-10 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.56 | 1.61 | 32.36K |
| 2024-12-09 | 1.50 | 1.59 | ↑$0.09 (6.00%) | 1.50 | 1.59 | 44.85K |
| 2024-12-06 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.49 | 1.53 | 21.85K |
| 2024-12-05 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.46 | 1.53 | 24.91K |
| 2024-12-04 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.47 | 1.54 | 49.80K |
| 2024-12-03 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.44 | 1.54 | 49.06K |
| 2024-12-02 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.49 | 1.54 | 46.56K |
| 2024-11-29 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.48 | 1.53 | 10.65K |
| 2024-11-27 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.45 | 1.54 | 29.33K |
| 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 |
Create an account or log in to view more rows.
$CPSH why is this not moving lol
$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