2m 2m 2m 2m 2m 2m 2m
CPS Techn (CPSH)
NASDAQ
$3.83-$0.01 (-0.29%)
Price as of Oct 02, 2026 7:56 PM EDT- $74.4MMarket Cap
- 12.61%1-Year Change
- Electronic ComponentsIndustry
CPS Techn (CPSH)
$3.83-$0.01 (-0.29%)
- 1 Month+3.78%Low Price$3.69High Price$4.09
- 3 Months-23.96%Low Price$3.51High Price$5.17
- 1 Year+12.61%Low Price$3.04High Price$11.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.90 | 3.92 | 3.81 | 3.84 | +1.32% | 170,043 |
10/01/2026 | 3.76 | 3.81 | 3.67 | 3.79 | +1.34% | 82,693 |
09/30/2026 | 3.73 | 3.86 | 3.72 | 3.74 | +1.08% | 135,083 |
09/29/2026 | 3.74 | 3.76 | 3.66 | 3.70 | +0.27% | 133,881 |
09/28/2026 | 3.81 | 3.83 | 3.66 | 3.69 | -4.16% | 280,384 |
09/25/2026 | 3.85 | 3.90 | 3.78 | 3.85 | -0.52% | 96,597 |
09/24/2026 | 3.85 | 3.89 | 3.76 | 3.87 | 0.00% | 198,137 |
09/23/2026 | 3.99 | 4.00 | 3.86 | 3.87 | -2.76% | 128,223 |
09/22/2026 | 4.04 | 4.08 | 3.92 | 3.98 | -2.69% | 127,567 |
09/21/2026 | 4.08 | 4.16 | 4.04 | 4.09 | +1.74% | 209,671 |
09/18/2026 | 3.97 | 4.08 | 3.91 | 4.02 | +0.25% | 234,249 |
09/17/2026 | 4.01 | 4.07 | 3.96 | 4.01 | +2.69% | 180,080 |
09/16/2026 | 3.91 | 3.96 | 3.85 | 3.91 | +0.13% | 154,575 |
09/15/2026 | 3.92 | 4.00 | 3.81 | 3.90 | -0.76% | 127,355 |
09/14/2026 | 3.91 | 4.15 | 3.81 | 3.93 | -3.68% | 254,932 |
09/11/2026 | 3.99 | 4.14 | 3.99 | 4.08 | +3.55% | 128,156 |
09/10/2026 | 3.74 | 3.99 | 3.74 | 3.94 | +2.07% | 122,386 |
09/09/2026 | 3.96 | 4.01 | 3.84 | 3.86 | -2.53% | 142,660 |
09/08/2026 | 3.82 | 4.11 | 3.82 | 3.96 | +3.39% | 452,282 |
09/04/2026 | 3.82 | 3.91 | 3.81 | 3.83 | -0.13% | 122,741 |
09/03/2026 | 3.80 | 3.92 | 3.71 | 3.84 | +3.65% | 285,357 |
09/02/2026 | 3.64 | 3.75 | 3.60 | 3.70 | +0.82% | 105,966 |
09/01/2026 | 3.81 | 3.83 | 3.59 | 3.67 | -5.66% | 653,022 |
08/31/2026 | 3.81 | 4.03 | 3.67 | 3.89 | +2.37% | 419,827 |
08/28/2026 | 3.93 | 3.99 | 3.77 | 3.80 | -3.06% | 141,287 |
08/27/2026 | 3.86 | 3.98 | 3.84 | 3.92 | +1.55% | 108,172 |
08/26/2026 | 4.02 | 4.07 | 3.83 | 3.86 | -3.98% | 229,390 |
08/25/2026 | 3.92 | 4.04 | 3.85 | 4.02 | +4.15% | 159,682 |
08/24/2026 | 3.87 | 3.92 | 3.77 | 3.86 | -1.78% | 195,829 |
08/21/2026 | 3.85 | 3.97 | 3.85 | 3.93 | +2.88% | 208,843 |
08/20/2026 | 3.94 | 3.98 | 3.80 | 3.82 | -4.50% | 181,631 |
08/19/2026 | 4.29 | 4.33 | 3.94 | 4.00 | -4.99% | 336,038 |
08/18/2026 | 4.22 | 4.36 | 4.13 | 4.21 | -2.77% | 197,558 |
08/17/2026 | 4.29 | 4.43 | 4.27 | 4.33 | +0.46% | 152,137 |
08/14/2026 | 4.29 | 4.41 | 4.23 | 4.31 | +0.70% | 140,614 |
08/13/2026 | 4.45 | 4.51 | 4.21 | 4.28 | -4.25% | 278,969 |
08/12/2026 | 4.50 | 4.73 | 4.45 | 4.47 | +1.13% | 261,493 |
08/11/2026 | 4.36 | 4.54 | 4.36 | 4.42 | +1.61% | 163,356 |
08/10/2026 | 4.46 | 4.62 | 4.35 | 4.35 | -2.68% | 195,015 |
08/07/2026 | 4.43 | 4.60 | 4.37 | 4.47 | +2.52% | 256,395 |
08/06/2026 | 4.25 | 4.53 | 4.15 | 4.36 | +0.23% | 205,518 |
08/05/2026 | 4.68 | 4.68 | 4.25 | 4.35 | +2.23% | 324,927 |
08/04/2026 | 4.18 | 4.30 | 4.14 | 4.26 | +4.29% | 323,880 |
08/04/2026 |
$0.00 Earnings | |||||
08/03/2026 | 4.00 | 4.17 | 3.95 | 4.08 | +4.08% | 257,170 |
07/31/2026 | 4.10 | 4.18 | 3.85 | 3.92 | -2.24% | 226,043 |
07/30/2026 | 3.65 | 4.07 | 3.63 | 4.01 | +14.25% | 181,301 |
07/29/2026 | 3.71 | 3.91 | 3.47 | 3.51 | -7.14% | 448,149 |
07/28/2026 | 3.77 | 3.92 | 3.62 | 3.78 | -5.03% | 748,774 |
07/27/2026 | 4.32 | 4.43 | 3.89 | 3.98 | -10.36% | 741,675 |
07/24/2026 | 4.75 | 4.76 | 4.42 | 4.44 | -5.93% | 210,100 |
07/23/2026 | 4.66 | 5.02 | 4.60 | 4.72 | +1.29% | 292,033 |
07/22/2026 | 4.76 | 4.83 | 4.63 | 4.66 | -1.48% | 130,607 |
07/21/2026 | 4.48 | 4.89 | 4.48 | 4.73 | +5.58% | 307,073 |
07/20/2026 | 4.43 | 4.57 | 4.30 | 4.48 | +2.75% | 265,915 |
07/17/2026 | 4.30 | 4.56 | 4.26 | 4.36 | -5.01% | 366,757 |
07/16/2026 | 4.47 | 4.65 | 4.30 | 4.59 | +0.88% | 351,559 |
07/15/2026 | 4.61 | 4.77 | 4.44 | 4.55 | -1.52% | 240,938 |
07/14/2026 | 4.59 | 4.73 | 4.53 | 4.62 | +2.21% | 310,817 |
07/13/2026 | 4.64 | 4.69 | 4.38 | 4.52 | -5.44% | 432,274 |
07/10/2026 | 4.83 | 4.85 | 4.66 | 4.78 | -2.65% | 247,244 |
07/09/2026 | 4.70 | 5.07 | 4.70 | 4.91 | +4.25% | 271,066 |
07/08/2026 | 4.66 | 4.86 | 4.57 | 4.71 | +0.43% | 289,604 |
07/07/2026 | 5.04 | 5.12 | 4.54 | 4.69 | -9.28% | 528,088 |
07/06/2026 | 5.06 | 5.29 | 4.95 | 5.17 | +2.38% | 406,065 |
07/02/2026 | 5.55 | 5.78 | 4.99 | 5.05 | -9.17% | 439,128 |
07/01/2026 | 5.54 | 5.77 | 5.28 | 5.56 | +0.72% | 516,933 |
06/30/2026 | 5.45 | 5.80 | 5.31 | 5.52 | -0.90% | 430,600 |
06/29/2026 | 5.71 | 5.81 | 5.27 | 5.57 | -1.94% | 723,816 |
06/26/2026 | 4.95 | 5.75 | 4.85 | 5.68 | +12.92% | 1,421,352 |
06/25/2026 | 5.43 | 5.49 | 4.92 | 5.03 | -6.68% | 782,716 |
06/24/2026 | 5.78 | 5.81 | 5.31 | 5.39 | -7.23% | 718,314 |
06/23/2026 | 5.92 | 6.24 | 5.67 | 5.81 | -7.04% | 708,448 |
06/22/2026 | 6.35 | 6.47 | 5.77 | 6.25 | -6.02% | 1,631,434 |
06/18/2026 | 6.95 | 7.38 | 6.43 | 6.65 | -3.48% | 1,476,106 |
06/17/2026 | 7.14 | 7.43 | 6.86 | 6.89 | -5.49% | 1,077,367 |
06/16/2026 | 6.95 | 7.47 | 6.90 | 7.29 | +1.11% | 1,164,269 |
06/15/2026 | 8.24 | 8.36 | 6.84 | 7.21 | -8.27% | 2,513,242 |
06/12/2026 | 8.61 | 8.99 | 7.52 | 7.86 | -8.50% | 2,620,385 |
06/11/2026 | 6.88 | 9.16 | 6.85 | 8.59 | +26.14% | 5,505,635 |
06/10/2026 | 6.68 | 7.53 | 6.68 | 6.81 | 0.00% | 2,221,844 |
06/09/2026 | 8.31 | 8.72 | 6.33 | 6.81 | -12.13% | 6,080,260 |
06/08/2026 | 7.00 | 7.90 | 6.08 | 7.75 | +15.33% | 4,920,249 |
06/05/2026 | 7.58 | 7.77 | 6.65 | 6.72 | -13.62% | 1,630,972 |
06/04/2026 | 7.60 | 8.50 | 7.35 | 7.78 | -1.02% | 1,845,455 |
06/03/2026 | 9.20 | 9.20 | 7.75 | 7.86 | -14.94% | 2,728,000 |
06/02/2026 | 9.25 | 10.54 | 9.05 | 9.24 | -2.22% | 2,463,710 |
06/01/2026 | 9.17 | 10.00 | 8.38 | 9.45 | +4.77% | 3,305,177 |
05/29/2026 | 10.35 | 10.40 | 8.95 | 9.02 | -18.74% | 5,033,246 |
05/28/2026 | 9.30 | 12.11 | 9.30 | 11.10 | -4.23% | 8,141,782 |
05/27/2026 | 13.00 | 14.39 | 11.10 | 11.59 | +4.23% | 12,115,218 |
05/26/2026 | 7.07 | 11.40 | 6.62 | 11.12 | +85.33% | 25,050,836 |
05/22/2026 | 4.77 | 6.66 | 4.61 | 6.00 | +28.48% | 3,406,899 |
05/21/2026 | 4.51 | 4.99 | 4.34 | 4.67 | +2.64% | 442,071 |
05/20/2026 | 4.51 | 4.58 | 4.22 | 4.55 | +5.81% | 486,438 |
05/19/2026 | 5.22 | 5.29 | 4.25 | 4.30 | -19.63% | 844,187 |
05/18/2026 | 5.16 | 5.71 | 4.93 | 5.35 | +16.56% | 1,499,266 |
05/15/2026 | 4.63 | 4.86 | 4.53 | 4.59 | -6.52% | 378,570 |
05/14/2026 | 4.82 | 5.14 | 4.51 | 4.91 | +2.29% | 448,999 |
05/13/2026 | 4.34 | 4.90 | 4.25 | 4.80 | +12.41% | 704,166 |