Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| CPS Technologies Corp | NASDAQ:CPSH | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.02 | 1.32% | 1.53 | 1.51 | 1.54 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.531 | 1.481 | 1.505 | 6,988 | 22:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 1.53 | 0.02 | 1.32% | 1.481 | 1.53 | 6,988 |
| 27 Nov 2024 | 1.51 | 0.03 | 2.03% | 1.452 | 1.54 | 29,324 |
| 26 Nov 2024 | 1.48 | 0.00 | 0.00% | 1.44 | 1.497 | 25,657 |
| 25 Nov 2024 | 1.48 | 0.01 | 0.68% | 1.44 | 1.511 | 47,947 |
| 22 Nov 2024 | 1.47 | 0.01 | 0.68% | 1.43 | 1.50 | 37,461 |
| 21 Nov 2024 | 1.46 | 0.04 | 2.82% | 1.39 | 1.47 | 66,348 |
| 20 Nov 2024 | 1.42 | -0.01 | -0.35% | 1.40 | 1.44 | 16,012 |
| 19 Nov 2024 | 1.425 | 0.02 | 1.06% | 1.39 | 1.45 | 57,509 |
| 18 Nov 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.47 | 112,420 |
| 15 Nov 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.44 | 34,408 |
| 14 Nov 2024 | 1.40 | -0.04 | -2.78% | 1.40 | 1.43 | 14,306 |
| 13 Nov 2024 | 1.44 | -0.02 | -1.37% | 1.40 | 1.45 | 41,083 |
| 12 Nov 2024 | 1.46 | 0.03 | 2.10% | 1.42 | 1.46 | 86,380 |
| 11 Nov 2024 | 1.43 | -0.01 | -0.69% | 1.43 | 1.466 | 89,040 |
| 08 Nov 2024 | 1.44 | -0.03 | -2.04% | 1.43 | 1.48 | 109,922 |
| 07 Nov 2024 | 1.47 | 0.01 | 0.68% | 1.425 | 1.52 | 81,027 |
| 06 Nov 2024 | 1.46 | -0.03 | -2.01% | 1.43 | 1.53 | 129,789 |
| 05 Nov 2024 | 1.49 | -0.03 | -1.97% | 1.46 | 1.56 | 97,645 |
| 04 Nov 2024 | 1.52 | -0.05 | -3.18% | 1.46 | 1.56 | 114,213 |
| 01 Nov 2024 | 1.57 | -0.02 | -1.26% | 1.46 | 1.63 | 468,464 |
| 31 Oct 2024 | 1.59 | 0.14 | 9.66% | 1.52 | 1.74 | 10,692,899 |
| 30 Oct 2024 | 1.45 | 0.03 | 2.11% | 1.4204 | 1.49 | 1,979,463 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.46 | 1.54 | 1.43 | 1.48 | 35,876 | 0.07 | 4.79% |
| 1 Month | 1.53 | 1.63 | 1.39 | 1.49 | 85,793 | 0.00 | 0.00% |
| 3 Months | 1.36 | 1.74 | 1.29 | 1.55 | 253,196 | 0.17 | 12.50% |
| 6 Months | 1.72 | 1.85 | 1.27 | 1.55 | 132,572 | -0.19 | -11.05% |
| 1 Year | 2.27 | 2.59 | 1.27 | 1.65 | 82,362 | -0.74 | -32.60% |
| 3 Years | 3.97 | 5.85 | 1.27 | 3.14 | 94,306 | -2.44 | -61.46% |
| 5 Years | 1.06 | 30.00 | 0.88 | 8.74 | 321,800 | 0.47 | 44.34% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
