The highest closing price for Cps Technologies (CPSH) last month was $3.06, on May 29. It was up 77% for the month. The latest price is $2.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $3.06 | $3.06 | $2.82 | $2.85 | 167,526 |
May 29 2025 | $2.88 | $3.18 | $2.74 | $3.06 | 402,332 |
May 28 2025 | $3.00 | $3.00 | $2.82 | $2.87 | 280,541 |
May 27 2025 | $2.93 | $3.00 | $2.55 | $3.00 | 542,270 |
May 23 2025 | $2.63 | $2.93 | $2.36 | $2.92 | 863,035 |
May 22 2025 | $2.40 | $2.54 | $2.24 | $2.49 | 371,173 |
May 21 2025 | $2.15 | $2.44 | $2.09 | $2.36 | 540,129 |
May 20 2025 | $2.12 | $2.15 | $2.00 | $2.12 | 96,024 |
May 19 2025 | $1.88 | $2.12 | $1.88 | $2.09 | 87,573 |
May 16 2025 | $1.87 | $1.92 | $1.85 | $1.88 | 27,400 |
May 15 2025 | $1.75 | $1.89 | $1.75 | $1.89 | 11,809 |
May 14 2025 | $1.88 | $1.88 | $1.76 | $1.79 | 19,811 |
May 13 2025 | $1.81 | $1.88 | $1.73 | $1.88 | 24,718 |
May 12 2025 | $1.97 | $1.97 | $1.77 | $1.85 | 35,130 |
May 09 2025 | $1.81 | $1.94 | $1.81 | $1.88 | 30,351 |
May 08 2025 | $1.69 | $1.89 | $1.65 | $1.82 | 50,745 |
May 07 2025 | $1.72 | $1.72 | $1.63 | $1.72 | 28,210 |
May 06 2025 | $1.72 | $1.74 | $1.63 | $1.73 | 19,736 |
May 05 2025 | $1.60 | $1.75 | $1.60 | $1.72 | 17,511 |
May 02 2025 | $1.65 | $1.71 | $1.60 | $1.60 | 15,030 |
May 01 2025 | $1.61 | $1.77 | $1.61 | $1.68 | 35,812 |
Daily pricing data for Cps Technologies dates back to 7/15/1987, and may be incomplete.
