NASDAQ:CPSH | Historical Stock Price | CPS TECHNOLOGIES CORP/DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.15$0.40$1.10$2.98$8.09$21.991994-04-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$1.34$1.34400——
1998-12-30$1.34$1.340——
1998-12-29$1.34$1.3425,000——
1998-12-28$1.22$1.221,000——
1998-12-24$1.25$1.252,000——
1998-12-23$1.25$1.254,300——
1998-12-22$1.25$1.258,000——
1998-12-21$1.25$1.250——
1998-12-18$1.25$1.255,000——
1998-12-17$1.31$1.3112,100——
1998-12-16$1.31$1.310——
1998-12-15$1.31$1.31100——
1998-12-14$1.31$1.31200——
1998-12-11$1.31$1.31700——
1998-12-10$1.25$1.251,500——
1998-12-09$1.19$1.1913,200——
1998-12-08$1.31$1.3185,200——
1998-12-07$1.34$1.340——
1998-12-04$1.34$1.34500——
1998-12-03$1.53$1.535,300——
1998-12-02$1.38$1.380——
1998-12-01$1.38$1.382,900——
1998-11-30$1.31$1.311,700——
1998-11-27$1.53$1.530——
1998-11-25$1.53$1.530——
1998-11-24$1.53$1.531,000——
1998-11-23$1.44$1.445,000——
1998-11-20$1.50$1.500——
1998-11-19$1.50$1.500——
1998-11-18$1.50$1.500——
1998-11-17$1.50$1.501,000——
1998-11-16$1.44$1.440——
1998-11-13$1.44$1.440——
1998-11-12$1.44$1.4410,600——
1998-11-11$1.44$1.440——
1998-11-10$1.44$1.440——
1998-11-09$1.44$1.445,000——
1998-11-06$1.44$1.440——
1998-11-05$1.44$1.4411,100——
1998-11-04$1.50$1.500——
1998-11-03$1.50$1.508,000——
1998-11-02$1.53$1.530——
1998-10-30$1.53$1.530——
1998-10-29$1.53$1.530——
1998-10-28$1.53$1.5321,000——
1998-10-27$1.38$1.3826,000——
1998-10-26$1.50$1.500——
1998-10-23$1.50$1.500——
1998-10-22$1.50$1.502,000——
1998-10-21$1.50$1.500——
1998-10-20$1.50$1.501,000——
1998-10-19$1.44$1.445,000——
1998-10-16$1.53$1.532,000——
1998-10-15$1.44$1.440——
1998-10-14$1.44$1.441,000——
1998-10-13$1.53$1.5333,000——
1998-10-12$1.63$1.6318,500——
1998-10-09$1.41$1.41800——
1998-10-08$1.50$1.504,500——
1998-10-07$1.63$1.634,200——
1998-10-06$1.41$1.410——
1998-10-05$1.41$1.41200——
1998-10-02$1.44$1.440——
1998-10-01$1.44$1.440——
1998-09-30$1.44$1.440——
1998-09-29$1.44$1.440——
1998-09-28$1.44$1.441,000——
1998-09-25$1.44$1.441,000——
1998-09-24$1.50$1.500——
1998-09-23$1.50$1.502,500——
1998-09-22$1.56$1.560——
1998-09-21$1.56$1.560——
1998-09-18$1.56$1.560——
1998-09-17$1.56$1.560——
1998-09-16$1.56$1.560——
1998-09-15$1.56$1.561,000——
1998-09-14$1.50$1.500——
1998-09-11$1.50$1.500——
1998-09-10$1.50$1.500——
1998-09-09$1.50$1.501,400——
1998-09-08$1.44$1.440——
1998-09-04$1.44$1.441,500——
1998-09-03$1.56$1.5610,500——
1998-09-02$1.50$1.5012,000——
1998-09-01$1.56$1.561,700——
1998-08-31$1.56$1.567,600——
1998-08-28$1.75$1.750——
1998-08-27$1.75$1.750——
1998-08-26$1.75$1.759,500——
1998-08-25$1.78$1.780——
1998-08-24$1.78$1.780——
1998-08-21$1.78$1.780——
1998-08-20$1.78$1.780——
1998-08-19$1.77$1.770——
1998-08-18$1.78$1.780——
1998-08-17$1.78$1.780——
1998-08-14$1.77$1.770——
1998-08-13$1.78$1.78400——
1998-08-12$1.75$1.751,000——
1998-08-11$1.81$1.816,000——
1998-08-10$1.97$1.97200——
1998-08-07$1.75$1.751,000——
1998-08-06$1.94$1.942,200——
1998-08-05$1.63$1.63800——
1998-08-04$1.92$1.920——
1998-08-03$1.94$1.940——
1998-07-31$1.92$1.921,600——
1998-07-30$1.75$1.750——
1998-07-29$1.75$1.750——
1998-07-28$1.75$1.750——
1998-07-27$1.75$1.750——
1998-07-24$1.75$1.75200——
1998-07-23$1.81$1.810——
1998-07-22$1.81$1.810——
1998-07-21$1.81$1.810——
1998-07-20$1.81$1.810——
1998-07-17$1.81$1.81500——
1998-07-16$1.80$1.800——
1998-07-15$1.81$1.810——
1998-07-14$1.81$1.8112,500——
1998-07-13$1.72$1.721,100——
1998-07-10$1.56$1.5642,300——
1998-07-09$1.56$1.564,000——
1998-07-08$1.63$1.633,000——
1998-07-07$1.44$1.441,100——
1998-07-06$1.50$1.500——
1998-07-02$1.50$1.5010,300——
1998-07-01$1.25$1.254,300——
1998-06-30$1.50$1.504,200——
1998-06-29$1.50$1.502,400——
1998-06-26$1.50$1.500——
1998-06-25$1.50$1.50500——
1998-06-24$1.59$1.592,800——
1998-06-23$1.59$1.591,000——
1998-06-22$1.50$1.500——
1998-06-19$1.50$1.500——
1998-06-18$1.50$1.500——
1998-06-17$1.50$1.500——
1998-06-16$1.50$1.501,900——
1998-06-15$1.50$1.503,000——
1998-06-12$1.63$1.630——
1998-06-11$1.63$1.630——
1998-06-10$1.63$1.630——
1998-06-09$1.63$1.630——
1998-06-08$1.63$1.630——
1998-06-05$1.63$1.631,000——
1998-06-04$1.63$1.631,000——
1998-06-03$1.50$1.5016,300——
1998-06-02$1.78$1.781,700——
1998-06-01$1.77$1.7740,200——
1998-05-29$1.88$1.881,000——
1998-05-28$1.78$1.786,800——
1998-05-27$1.88$1.8815,400——
1998-05-26$1.94$1.942,100——
1998-05-22$1.94$1.940——
1998-05-21$1.92$1.921,000——
1998-05-20$2.00$2.000——
1998-05-19$2.00$2.0026,000——
1998-05-18$2.00$2.000——
1998-05-15$2.00$2.0017,000——
1998-05-14$1.94$1.94200——
1998-05-13$1.92$1.92300——
1998-05-12$1.94$1.944,800——
1998-05-11$1.94$1.944,000——
1998-05-08$2.00$2.000——
1998-05-07$2.00$2.0060,000——
1998-05-06$2.25$2.250——
1998-05-05$2.25$2.25200——
1998-05-04$2.25$2.252,000——
1998-05-01$2.13$2.13700——
1998-04-30$2.06$2.06100——
1998-04-29$2.06$2.060——
1998-04-28$2.06$2.06600——
1998-04-27$2.00$2.007,000——
1998-04-24$1.92$1.920——
1998-04-23$1.94$1.9415,500——
1998-04-22$1.94$1.948,400——
1998-04-21$2.13$2.133,000——
1998-04-20$2.25$2.251,000——
1998-04-17$2.25$2.250——
1998-04-16$2.25$2.255,600——
1998-04-15$2.17$2.1718,600——
1998-04-14$2.17$2.175,200——
1998-04-13$2.38$2.380——
1998-04-09$2.38$2.380——
1998-04-08$2.38$2.380——
1998-04-07$2.38$2.389,600——
1998-04-06$2.52$2.52600——
1998-04-03$2.50$2.503,500——
1998-04-02$2.55$2.551,500——
1998-04-01$2.63$2.63200——
1998-03-31$2.50$2.502,000——
1998-03-30$2.50$2.5012,200——
1998-03-27$2.70$2.701,700——
1998-03-26$2.63$2.6316,700——
1998-03-25$2.50$2.503,000——
1998-03-24$2.27$2.275,800——
1998-03-23$2.45$2.456,600——
1998-03-20$2.30$2.305,300——
1998-03-19$2.25$2.250——
1998-03-18$2.25$2.2522,400——
1998-03-17$2.25$2.250——
1998-03-16$2.25$2.256,900——
1998-03-13$2.25$2.252,000——
1998-03-12$2.17$2.174,200——
1998-03-11$2.02$2.02100——
1998-03-10$2.13$2.130——
1998-03-09$2.13$2.130——
1998-03-06$2.13$2.132,500——
1998-03-05$2.13$2.132,500——
1998-03-04$2.14$2.141,400——
1998-03-03$2.13$2.13200——
1998-03-02$2.05$2.0510,900——
1998-02-27$2.38$2.3810,200——
1998-02-26$2.38$2.387,300——
1998-02-25$2.38$2.3813,000——
1998-02-24$2.42$2.4230,000——
1998-02-23$2.38$2.3812,000——
1998-02-20$2.38$2.3811,600——
1998-02-19$2.38$2.381,000——
1998-02-18$2.42$2.420——
1998-02-17$2.42$2.423,800——
1998-02-13$2.42$2.424,700——
1998-02-12$2.42$2.420——
1998-02-11$2.42$2.420——
1998-02-10$2.42$2.42400——
1998-02-09$2.38$2.381,200——
1998-02-06$2.38$2.382,000——
1998-02-05$2.38$2.386,600——
1998-02-04$2.25$2.251,000——
1998-02-03$2.42$2.422,000——
1998-02-02$2.25$2.250——
1998-01-30$2.25$2.254,200——
1998-01-29$2.00$2.000——
1998-01-28$2.00$2.002,000——
1998-01-27$2.30$2.30500——
1998-01-26$2.25$2.2515,200——
1998-01-23$2.25$2.251,200——
1998-01-22$2.17$2.17400——
1998-01-21$2.17$2.178,000——
1998-01-20$2.38$2.380——
1998-01-16$2.38$2.380——
1998-01-15$2.38$2.380——
1998-01-14$2.38$2.383,600——
1998-01-13$2.25$2.251,000——
1998-01-12$2.25$2.251,800——
1998-01-09$2.50$2.502,600——
1998-01-08$2.55$2.5512,000——
1998-01-07$2.50$2.505,700——
1998-01-06$2.75$2.7531,600——
1998-01-05$2.38$2.3815,000——
1998-01-02$2.38$2.38400——