Cps Technologies (CPSH) Historical Stock Data
1.49 ↓0.04 (-2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSH is up 0.14% a day on average. There have been 13 days where Cps Technologies closed green and 17 days where CPSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1.49 | 1.49 | ↑$0.00 (0.00%) | 1.44 | 1.51 | 51.51K |
| 2025-04-03 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.52 | 1.58 | 11.27K |
| 2025-04-02 | 1.61 | 1.59 | ↓$0.02 (-1.00%) | 1.59 | 1.64 | 5.23K |
| 2025-04-01 | 1.59 | 1.55 | ↓$0.04 (-2.64%) | 1.55 | 1.62 | 13.02K |
| 2025-03-31 | 1.60 | 1.59 | ↓$0.01 (-0.63%) | 1.54 | 1.61 | 28.40K |
| 2025-03-28 | 1.62 | 1.60 | ↓$0.02 (-1.23%) | 1.60 | 1.67 | 46.65K |
| 2025-03-27 | 1.63 | 1.60 | ↓$0.03 (-1.83%) | 1.60 | 1.65 | 38.83K |
| 2025-03-26 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.61 | 1.73 | 32.55K |
| 2025-03-25 | 1.68 | 1.67 | ↓$0.01 (-0.68%) | 1.66 | 1.72 | 7.05K |
| 2025-03-24 | 1.81 | 1.71 | ↓$0.10 (-5.52%) | 1.70 | 1.86 | 26.87K |
| 2025-03-21 | 1.66 | 1.78 | ↑$0.12 (7.23%) | 1.65 | 1.82 | 49.61K |
| 2025-03-20 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.60 | 1.73 | 45.03K |
| 2025-03-19 | 1.54 | 1.63 | ↑$0.09 (5.84%) | 1.52 | 1.65 | 70.01K |
| 2025-03-18 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.48 | 1.60 | 24.45K |
| 2025-03-17 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.48 | 1.60 | 28.61K |
| 2025-03-14 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.50 | 1.58 | 18.35K |
| 2025-03-13 | 1.54 | 1.59 | ↑$0.05 (3.05%) | 1.46 | 1.59 | 87.69K |
| 2025-03-12 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.51 | 1.60 | 16.31K |
| 2025-03-11 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.50 | 1.60 | 46.59K |
| 2025-03-10 | 1.51 | 1.51 | ↑$0.00 (0.00%) | 1.50 | 1.55 | 18.36K |
| 2025-03-07 | 1.55 | 1.54 | ↓$0.01 (-0.65%) | 1.51 | 1.56 | 31.38K |
| 2025-03-06 | 1.60 | 1.60 | ↓$0.01 (-0.31%) | 1.42 | 1.62 | 172.05K |
| 2025-03-05 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.46 | 1.54 | 415.05K |
| 2025-03-04 | 1.53 | 1.51 | ↓$0.02 (-1.08%) | 1.45 | 1.56 | 68.18K |
| 2025-03-03 | 1.58 | 1.53 | ↓$0.05 (-3.16%) | 1.53 | 1.60 | 19.61K |
| 2025-02-28 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.44 | 1.59 | 80.82K |
| 2025-02-27 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.51 | 1.57 | 42.14K |
| 2025-02-26 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.51 | 1.59 | 16.14K |
| 2025-02-25 | 1.51 | 1.58 | ↑$0.07 (4.64%) | 1.48 | 1.59 | 46.95K |
| 2025-02-24 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.51 | 1.63 | 60.55K |
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