Cps Technologies (CPSH) Historical Stock Data
3.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSH is up 0.15% a day on average. There have been 16 days where Cps Technologies closed green and 14 days where CPSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.37 | 3.29 | ↓$0.08 (-2.37%) | 3.26 | 3.40 | 62.53K |
| 2025-12-04 | 3.24 | 3.38 | ↑$0.14 (4.32%) | 3.22 | 3.44 | 126.87K |
| 2025-12-03 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.18 | 3.29 | 66.83K |
| 2025-12-02 | 3.17 | 3.26 | ↑$0.09 (2.84%) | 3.16 | 3.36 | 142.06K |
| 2025-12-01 | 3.39 | 3.15 | ↓$0.24 (-7.08%) | 3.15 | 3.42 | 114.85K |
| 2025-11-28 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.37 | 3.44 | 16.13K |
| 2025-11-26 | 3.27 | 3.36 | ↑$0.09 (2.75%) | 3.27 | 3.42 | 57.14K |
| 2025-11-25 | 3.30 | 3.30 | ↑$0.00 (0.00%) | 3.25 | 3.38 | 51.01K |
| 2025-11-24 | 3.17 | 3.32 | ↑$0.15 (4.73%) | 3.16 | 3.32 | 112.89K |
| 2025-11-21 | 3.07 | 3.17 | ↑$0.10 (3.26%) | 3.03 | 3.27 | 60.58K |
| 2025-11-20 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.03 | 3.35 | 456.84K |
| 2025-11-19 | 3.22 | 3.16 | ↓$0.06 (-1.86%) | 3.12 | 3.37 | 99.75K |
| 2025-11-18 | 3.31 | 3.23 | ↓$0.08 (-2.42%) | 3.23 | 3.35 | 100.34K |
| 2025-11-17 | 3.44 | 3.37 | ↓$0.07 (-2.03%) | 3.30 | 3.58 | 118.59K |
| 2025-11-14 | 3.32 | 3.45 | ↑$0.13 (3.92%) | 3.28 | 3.50 | 157.18K |
| 2025-11-13 | 3.53 | 3.40 | ↓$0.13 (-3.68%) | 3.39 | 3.62 | 243.37K |
| 2025-11-12 | 3.39 | 3.30 | ↓$0.09 (-2.65%) | 3.29 | 3.67 | 60.79K |
| 2025-11-11 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.37 | 3.45 | 39.84K |
| 2025-11-10 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.35 | 3.57 | 122.84K |
| 2025-11-07 | 3.20 | 3.32 | ↑$0.12 (3.75%) | 3.03 | 3.38 | 362.29K |
| 2025-11-06 | 3.54 | 3.28 | ↓$0.26 (-7.34%) | 3.27 | 3.54 | 266.52K |
| 2025-11-05 | 3.52 | 3.54 | ↑$0.02 (0.57%) | 3.46 | 3.69 | 269.85K |
| 2025-11-04 | 3.46 | 3.52 | ↑$0.06 (1.73%) | 3.33 | 3.64 | 260.38K |
| 2025-11-03 | 3.96 | 3.49 | ↓$0.47 (-11.87%) | 3.48 | 3.96 | 676.99K |
| 2025-10-31 | 4.27 | 3.97 | ↓$0.30 (-7.03%) | 3.96 | 4.28 | 218.18K |
| 2025-10-30 | 3.76 | 4.31 | ↑$0.55 (14.63%) | 3.75 | 4.60 | 766.66K |
| 2025-10-29 | 4.09 | 4.39 | ↑$0.30 (7.33%) | 4.02 | 4.40 | 1.80M |
| 2025-10-28 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.70 | 4.05 | 6.73M |
| 2025-10-27 | 4.00 | 3.81 | ↓$0.19 (-4.75%) | 3.77 | 4.06 | 140.90K |
| 2025-10-24 | 3.80 | 3.98 | ↑$0.18 (4.74%) | 3.73 | 4.07 | 184.57K |
Create an account or log in to view more rows.
$CPSH buy SHARES
$CPSH wow you bulls are losers
$CPSH wow
looking like it’s going to be a monster day!
$CPSH wtf is that dump
$CPSH HODLing
and buying more when I can.
$CPSH bears haha
$CPSH why is this not moving lol
$CPSH rip and dip today bulls
$CPSH Awaiting buy signal..
$CPSH keep inchin