2m 2m 2m 2m 2m 2m 2m
CPS Techn (CPSH)
NASDAQ
$5.78-$0.03 (-0.53%)
Price as of Jun 23, 2026 7:49 PM EDT- $120.4MMarket Cap
- 105.59%1-Year Change
- Electronic ComponentsIndustry
CPS Techn (CPSH)
$5.78-$0.03 (-0.53%)
- 1 Month+4.17%Low Price$5.81High Price$11.59
- 3 Months+67.11%Low Price$3.47High Price$11.59
- 1 Year+105.59%Low Price$2.42High Price$11.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 4.20 | 4.29 | 3.95 | 4.27 | -1.16% | 310,612 |
05/11/2026 | 3.95 | 4.41 | 3.90 | 4.32 | +8.82% | 470,668 |
05/08/2026 | 3.76 | 4.06 | 3.73 | 3.97 | +5.87% | 355,162 |
05/07/2026 | 3.71 | 3.91 | 3.63 | 3.75 | +3.59% | 313,676 |
05/06/2026 | 3.66 | 3.72 | 3.45 | 3.62 | -0.82% | 659,014 |
05/05/2026 | 3.77 | 3.84 | 3.21 | 3.65 | -26.11% | 1,640,057 |
05/04/2026 | 5.00 | 5.38 | 4.93 | 4.94 | -0.60% | 602,867 |
05/04/2026 |
-$0.02 Earnings | |||||
05/01/2026 | 5.03 | 5.03 | 4.81 | 4.97 | +0.81% | 108,122 |
04/30/2026 | 4.72 | 5.00 | 4.72 | 4.93 | +6.94% | 292,819 |
04/29/2026 | 4.82 | 4.82 | 4.51 | 4.61 | -3.96% | 179,631 |
04/28/2026 | 5.06 | 5.13 | 4.78 | 4.80 | -7.69% | 262,332 |
04/27/2026 | 5.41 | 5.50 | 5.04 | 5.20 | -1.52% | 379,788 |
04/24/2026 | 5.19 | 5.49 | 5.00 | 5.28 | +3.94% | 292,942 |
04/23/2026 | 5.21 | 5.39 | 4.99 | 5.08 | -2.68% | 379,703 |
04/22/2026 | 5.27 | 5.42 | 5.17 | 5.22 | +0.97% | 253,045 |
04/21/2026 | 5.17 | 5.32 | 5.05 | 5.17 | 0.00% | 263,787 |
04/20/2026 | 5.18 | 5.32 | 4.94 | 5.17 | -0.96% | 267,080 |
04/17/2026 | 5.13 | 5.42 | 4.94 | 5.22 | +4.40% | 349,106 |
04/16/2026 | 5.25 | 5.28 | 4.91 | 5.00 | -4.03% | 347,263 |
04/15/2026 | 5.02 | 5.25 | 4.91 | 5.21 | +3.99% | 332,790 |
04/14/2026 | 5.10 | 5.21 | 4.83 | 5.01 | +1.83% | 253,874 |
04/13/2026 | 4.70 | 4.99 | 4.70 | 4.92 | +4.24% | 159,247 |
04/10/2026 | 4.83 | 5.00 | 4.60 | 4.72 | -0.84% | 106,912 |
04/09/2026 | 4.70 | 4.85 | 4.50 | 4.76 | +4.62% | 178,828 |
04/08/2026 | 4.99 | 5.05 | 4.50 | 4.55 | -4.21% | 322,316 |
04/07/2026 | 4.76 | 5.03 | 4.60 | 4.75 | +1.50% | 318,361 |
04/06/2026 | 4.07 | 4.77 | 4.05 | 4.68 | +16.42% | 596,708 |
04/02/2026 | 3.82 | 4.18 | 3.81 | 4.02 | +2.29% | 85,978 |
04/01/2026 | 3.96 | 4.16 | 3.85 | 3.93 | +5.08% | 243,674 |
03/31/2026 | 3.50 | 3.81 | 3.50 | 3.74 | +7.78% | 128,554 |
03/30/2026 | 3.70 | 3.81 | 3.43 | 3.47 | -3.61% | 181,434 |
03/27/2026 | 3.77 | 3.94 | 3.57 | 3.60 | -5.26% | 154,078 |
03/26/2026 | 3.92 | 4.09 | 3.78 | 3.80 | -5.00% | 94,946 |
03/25/2026 | 4.00 | 4.16 | 3.91 | 4.00 | +2.56% | 84,789 |
03/24/2026 | 3.78 | 4.06 | 3.78 | 3.90 | +3.17% | 168,956 |
03/23/2026 | 3.66 | 3.87 | 3.65 | 3.78 | +1.07% | 179,053 |
03/20/2026 | 3.85 | 3.88 | 3.61 | 3.74 | -3.86% | 147,571 |
03/19/2026 | 3.78 | 3.95 | 3.63 | 3.89 | +1.57% | 70,462 |
03/18/2026 | 3.91 | 4.07 | 3.81 | 3.83 | -2.05% | 67,391 |
03/17/2026 | 3.91 | 4.01 | 3.80 | 3.91 | +3.99% | 171,757 |
03/16/2026 | 3.78 | 3.96 | 3.75 | 3.76 | -0.53% | 93,301 |
03/13/2026 | 3.78 | 3.94 | 3.71 | 3.78 | +0.80% | 149,685 |
03/12/2026 | 4.02 | 4.02 | 3.75 | 3.75 | -6.72% | 141,805 |
03/11/2026 | 3.93 | 4.10 | 3.91 | 4.02 | +3.08% | 112,391 |
03/10/2026 | 3.90 | 4.18 | 3.85 | 3.90 | +2.09% | 147,623 |
03/09/2026 | 3.72 | 3.98 | 3.70 | 3.82 | +0.26% | 94,686 |
03/06/2026 | 3.87 | 4.09 | 3.76 | 3.81 | -4.27% | 181,362 |
03/05/2026 | 4.21 | 4.27 | 3.88 | 3.98 | -5.46% | 161,295 |
03/04/2026 | 4.05 | 4.37 | 4.01 | 4.21 | +6.05% | 336,483 |
03/03/2026 | 4.35 | 4.50 | 3.92 | 3.97 | -15.89% | 509,146 |
03/02/2026 | 4.30 | 4.79 | 4.30 | 4.72 | +5.36% | 288,207 |
03/02/2026 |
$0.00 Earnings | |||||
02/27/2026 | 4.36 | 4.65 | 4.27 | 4.48 | +0.22% | 113,185 |
02/26/2026 | 4.52 | 4.54 | 4.18 | 4.47 | 0.00% | 216,708 |
02/25/2026 | 4.31 | 4.53 | 4.19 | 4.47 | +3.71% | 172,825 |
02/24/2026 | 4.35 | 4.48 | 4.20 | 4.31 | -0.92% | 174,299 |
02/23/2026 | 4.49 | 4.51 | 4.19 | 4.35 | -3.97% | 124,606 |
02/20/2026 | 4.73 | 4.81 | 4.46 | 4.53 | -4.23% | 140,980 |
02/19/2026 | 4.67 | 4.86 | 4.57 | 4.73 | +1.07% | 115,594 |
02/18/2026 | 4.48 | 5.02 | 4.48 | 4.68 | +4.46% | 163,472 |
02/17/2026 | 4.63 | 4.65 | 4.32 | 4.48 | -4.68% | 82,943 |
02/13/2026 | 4.67 | 4.85 | 4.60 | 4.70 | +0.64% | 113,645 |
02/12/2026 | 4.81 | 4.86 | 4.61 | 4.67 | -3.31% | 95,689 |
02/11/2026 | 4.98 | 5.20 | 4.67 | 4.83 | -3.21% | 133,475 |
02/10/2026 | 5.01 | 5.11 | 4.80 | 4.99 | 0.00% | 87,357 |
02/09/2026 | 4.90 | 5.21 | 4.90 | 4.99 | -2.16% | 153,574 |
02/06/2026 | 4.49 | 5.15 | 4.49 | 5.10 | +15.91% | 348,712 |
02/05/2026 | 4.61 | 4.78 | 4.36 | 4.40 | -7.37% | 248,137 |
02/04/2026 | 5.22 | 5.27 | 4.55 | 4.75 | -7.95% | 394,788 |
02/03/2026 | 5.60 | 5.73 | 5.06 | 5.16 | -6.69% | 431,609 |
02/02/2026 | 5.28 | 5.58 | 5.14 | 5.53 | +3.56% | 371,188 |