CPS Technologies Corp. - Common Stock (CPSH)

Historical Prices For CPS Technologies Corp. - Common Stock (CPSH)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	3.80	4.07	3.73	3.98	184,470	3.98
10/23/2025	3.80	3.89	3.73	3.76	133,264	3.76
10/22/2025	3.93	4.01	3.61	3.81	166,326	3.81
10/21/2025	4.02	4.10	3.88	4.00	114,089	4.00
10/20/2025	3.87	4.09	3.82	4.02	108,316	4.02
10/17/2025	3.96	4.00	3.61	3.70	372,613	3.70
10/16/2025	4.27	4.43	3.96	4.00	326,634	4.00
10/15/2025	4.78	4.79	4.25	4.40	415,798	4.40
10/14/2025	4.66	4.79	4.34	4.69	534,169	4.69
10/13/2025	4.61	4.89	4.45	4.62	647,901	4.62
10/10/2025	4.15	4.55	4.13	4.48	888,496	4.48
10/09/2025	3.57	4.08	3.56	3.98	488,850	3.98
10/08/2025	3.35	3.77	3.35	3.54	371,622	3.54
10/07/2025	3.40	3.44	3.17	3.29	757,563	3.29
10/06/2025	3.55	3.96	3.46	3.76	466,715	3.76
10/03/2025	3.63	3.75	3.34	3.41	294,067	3.41
10/02/2025	3.55	3.71	3.52	3.64	95,909	3.64
10/01/2025	3.52	3.64	3.48	3.57	77,756	3.57
9/30/2025	3.60	3.67	3.40	3.57	171,578	3.57
9/29/2025	3.68	3.88	3.52	3.62	254,319	3.62
9/26/2025	3.92	3.98	3.71	3.76	115,674	3.76
9/25/2025	3.98	3.99	3.66	3.90	140,611	3.90
9/24/2025	3.53	4.08	3.50	4.06	366,633	4.06
9/23/2025	4.00	4.33	3.66	3.67	1,118,218	3.67
9/22/2025	3.39	3.70	3.34	3.65	2,838,375	3.65
9/19/2025	3.32	3.53	3.32	3.45	118,611	3.45
9/18/2025	3.33	3.47	3.29	3.35	73,661	3.35
9/17/2025	3.33	3.43	3.25	3.27	44,729	3.27
9/16/2025	3.40	3.41	3.31	3.34	60,184	3.34
9/15/2025	3.50	3.51	3.27	3.39	86,509	3.39
9/12/2025	3.35	3.63	3.33	3.53	122,007	3.53
9/11/2025	3.47	3.48	3.31	3.35	64,696	3.35
9/10/2025	3.42	3.50	3.37	3.40	83,067	3.40
9/09/2025	3.32	3.54	3.26	3.46	64,595	3.46
9/08/2025	3.36	3.40	3.31	3.32	38,554	3.32
9/05/2025	3.40	3.44	3.21	3.36	55,844	3.36
9/04/2025	3.47	3.52	3.17	3.40	86,691	3.40
9/03/2025	3.51	3.63	3.38	3.47	102,990	3.47
9/02/2025	3.33	3.66	3.25	3.52	184,128	3.52
8/29/2025	3.42	3.50	3.34	3.45	56,786	3.45
8/28/2025	3.37	3.54	3.37	3.45	67,731	3.45
8/27/2025	3.65	3.69	3.37	3.40	139,561	3.40
8/26/2025	3.58	3.72	3.51	3.63	153,808	3.63
8/25/2025	3.18	3.67	3.18	3.56	261,569	3.56
8/22/2025	3.23	3.41	3.13	3.13	49,172	3.13
8/21/2025	3.04	3.27	3.04	3.21	31,406	3.21
8/20/2025	3.26	3.26	2.87	3.10	147,451	3.10
8/19/2025	3.34	3.37	3.25	3.25	54,738	3.25
8/18/2025	3.15	3.33	3.15	3.26	63,934	3.26
8/15/2025	3.30	3.35	3.12	3.19	44,208	3.19
8/14/2025	3.26	3.45	3.14	3.30	57,442	3.30
8/13/2025	3.50	3.54	3.14	3.24	134,966	3.24
8/12/2025	3.36	3.58	3.22	3.45	395,966	3.45
8/11/2025	2.85	3.32	2.85	3.32	362,316	3.32
8/08/2025	2.73	2.90	2.70	2.85	37,035	2.85
8/07/2025	2.74	2.87	2.68	2.77	36,665	2.77
8/06/2025	2.88	2.90	2.67	2.73	92,279	2.73
8/05/2025	2.97	2.99	2.86	2.94	52,725	2.94
8/04/2025	2.95	3.06	2.91	2.95	92,899	2.95
8/01/2025	2.90	2.92	2.77	2.90	82,281	2.90
7/31/2025	2.68	3.14	2.68	2.90	285,457	2.90
7/30/2025	2.66	2.70	2.55	2.61	113,913	2.61
7/29/2025	2.65	2.83	2.61	2.67	85,962	2.67
7/28/2025	2.56	2.65	2.53	2.62	82,807	2.62
7/25/2025	2.56	2.63	2.51	2.53	19,784	2.53