Cps Technologies (CPSH) Historical Stock Data
1.79 ↑0.05 (2.87%)
As of April 18, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, CPSH is down -0.69% a day on average. There have been 17 days where Cps Technologies closed green and 13 days where CPSH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.80 | 1.84 | 16.14K |
| 2024-03-19 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.78 | 1.83 | 26.51K |
| 2024-03-18 | 1.82 | 1.81 | ↓$0.02 (-0.82%) | 1.74 | 1.86 | 37.17K |
| 2024-03-15 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.73 | 1.86 | 27.06K |
| 2024-03-14 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.62 | 1.84 | 99.61K |
| 2024-03-13 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.80 | 1.92 | 59.52K |
| 2024-03-12 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.78 | 1.90 | 54.03K |
| 2024-03-11 | 1.90 | 1.81 | ↓$0.10 (-5.00%) | 1.75 | 1.93 | 137.39K |
| 2024-03-08 | 1.95 | 1.85 | ↓$0.10 (-5.13%) | 1.81 | 2.24 | 268.01K |
| 2024-03-07 | 2.23 | 1.99 | ↓$0.25 (-10.99%) | 1.95 | 2.23 | 437.02K |
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