Cps Technologies (CPSH) Historical Stock Data
1.67 ↓0.11 (-6.18%)
As of May 2, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, CPSH is up 0.12% a day on average. There have been 19 days where Cps Technologies closed green and 11 days where CPSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.75 | 1.67 | ↓$0.08 (-4.83%) | 1.63 | 1.76 | 60.95K |
| 2024-05-01 | 1.77 | 1.78 | ↑$0.01 (0.57%) | 1.77 | 1.79 | 5.83K |
| 2024-04-30 | 1.80 | 1.80 | ↓$0.00 (-0.22%) | 1.79 | 1.82 | 5.61K |
| 2024-04-29 | 1.81 | 1.80 | ↓$0.01 (-0.55%) | 1.76 | 1.83 | 9.77K |
| 2024-04-26 | 1.76 | 1.77 | ↑$0.01 (0.51%) | 1.76 | 1.81 | 5.15K |
| 2024-04-25 | 1.76 | 1.77 | ↑$0.01 (0.29%) | 1.76 | 1.83 | 13.75K |
| 2024-04-24 | 1.77 | 1.78 | ↑$0.01 (0.56%) | 1.77 | 1.79 | 1.55K |
| 2024-04-23 | 1.78 | 1.77 | ↓$0.01 (-0.67%) | 1.76 | 1.80 | 4.62K |
| 2024-04-22 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.76 | 1.81 | 8.23K |
| 2024-04-19 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.75 | 1.87 | 23.42K |
| 2024-04-18 | 1.84 | 1.79 | ↓$0.05 (-2.72%) | 1.76 | 1.85 | 23.68K |
| 2024-04-17 | 1.72 | 1.74 | ↑$0.02 (1.16%) | 1.71 | 1.76 | 39.84K |
| 2024-04-16 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.71 | 1.75 | 21.42K |
| 2024-04-15 | 1.75 | 1.75 | ↑$0.00 (0.00%) | 1.73 | 1.76 | 40.78K |
| 2024-04-12 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.75 | 1.78 | 8.53K |
| 2024-04-11 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.79 | 1.83 | 7.27K |
| 2024-04-10 | 1.76 | 1.83 | ↑$0.07 (3.98%) | 1.75 | 1.87 | 15.75K |
| 2024-04-09 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.75 | 1.80 | 21.46K |
| 2024-04-08 | 1.78 | 1.79 | ↑$0.01 (0.56%) | 1.78 | 1.81 | 21.94K |
| 2024-04-05 | 1.80 | 1.80 | ↑$0.00 (0.24%) | 1.78 | 1.85 | 37.43K |
| 2024-04-04 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.80 | 1.84 | 13.25K |
| 2024-04-03 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.75 | 1.85 | 85.06K |
| 2024-04-02 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.78 | 1.86 | 32.27K |
| 2024-04-01 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.78 | 1.83 | 21.07K |
| 2024-03-28 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.82 | 1.89 | 12.08K |
| 2024-03-27 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.80 | 1.88 | 35.91K |
| 2024-03-26 | 1.85 | 1.84 | ↓$0.01 (-0.54%) | 1.84 | 1.87 | 19.15K |
| 2024-03-25 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.84 | 1.90 | 6.82K |
| 2024-03-22 | 1.83 | 1.88 | ↑$0.05 (2.73%) | 1.78 | 1.89 | 91.25K |
| 2024-03-21 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.81 | 1.88 | 20.56K |
Create an account or log in to view more rows.
$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
$CPSH green shoots
$CPSH might see a whole 1% green
$CPSH I’ll be buying more if this dips!
$CPSH it can go lower
$CPSH you wanna be a successful trader close your trades green
$CPSH had to buy calls