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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$0.63$0.631,500——
1999-12-30$0.69$0.6952,200——
1999-12-29$0.63$0.636,200——
1999-12-28$0.81$0.814,400——
1999-12-27$0.81$0.81200——
1999-12-23$0.66$0.664,200——
1999-12-22$0.66$0.662,500——
1999-12-21$0.66$0.662,500——
1999-12-20$0.66$0.6640,300——
1999-12-17$0.63$0.633,200——
1999-12-16$0.63$0.63595,700——
1999-12-15$0.97$0.970——
1999-12-14$0.97$0.973,500——
1999-12-13$0.97$0.970——
1999-12-10$0.97$0.973,200——
1999-12-09$0.97$0.971,000——
1999-12-08$0.97$0.970——
1999-12-07$0.97$0.9718,500——
1999-12-06$1.00$1.000——
1999-12-03$1.00$1.009,500——
1999-12-02$1.06$1.066,300——
1999-12-01$1.03$1.031,000——
1999-11-30$1.06$1.064,400——
1999-11-29$1.03$1.032,000——
1999-11-26$1.03$1.034,500——
1999-11-24$1.03$1.03500——
1999-11-23$1.06$1.0613,500——
1999-11-22$1.06$1.064,000——
1999-11-19$1.00$1.000——
1999-11-18$1.00$1.0025,500——
1999-11-17$1.19$1.190——
1999-11-16$1.19$1.199,100——
1999-11-15$1.13$1.1325,400——
1999-11-12$1.00$1.002,500——
1999-11-11$1.06$1.0611,000——
1999-11-10$1.19$1.190——
1999-11-09$1.19$1.190——
1999-11-08$1.19$1.193,700——
1999-11-05$1.19$1.1910,800——
1999-11-04$1.06$1.060——
1999-11-03$1.06$1.064,500——
1999-11-02$1.13$1.131,500——
1999-11-01$0.94$0.944,800——
1999-10-29$1.06$1.069,400——
1999-10-28$1.06$1.060——
1999-10-27$1.06$1.060——
1999-10-26$1.06$1.062,500——
1999-10-25$1.06$1.06700——
1999-10-22$1.06$1.06100——
1999-10-21$1.13$1.130——
1999-10-20$1.13$1.134,200——
1999-10-19$1.03$1.03300——
1999-10-18$1.25$1.250——
1999-10-15$1.25$1.250——
1999-10-14$1.25$1.25400——
1999-10-13$1.03$1.031,000——
1999-10-12$1.03$1.03500——
1999-10-11$1.03$1.03600——
1999-10-08$1.19$1.190——
1999-10-07$1.19$1.190——
1999-10-06$1.19$1.190——
1999-10-05$1.19$1.1921,800——
1999-10-04$1.00$1.008,300——
1999-10-01$1.13$1.130——
1999-09-30$1.13$1.130——
1999-09-29$1.13$1.130——
1999-09-28$1.13$1.130——
1999-09-27$1.13$1.130——
1999-09-24$1.13$1.137,700——
1999-09-23$1.19$1.190——
1999-09-22$1.19$1.191,700——
1999-09-21$1.06$1.060——
1999-09-20$1.06$1.06500——
1999-09-17$1.06$1.060——
1999-09-16$1.06$1.06800——
1999-09-15$1.13$1.132,000——
1999-09-14$1.13$1.132,500——
1999-09-13$1.06$1.069,500——
1999-09-10$1.13$1.135,500——
1999-09-09$1.00$1.0020,100——
1999-09-08$1.00$1.00500——
1999-09-07$1.00$1.002,000——
1999-09-03$1.00$1.000——
1999-09-02$1.00$1.000——
1999-09-01$1.00$1.001,400——
1999-08-31$1.00$1.00100——
1999-08-30$1.00$1.000——
1999-08-27$1.00$1.000——
1999-08-26$1.00$1.000——
1999-08-25$1.00$1.000——
1999-08-24$1.00$1.001,600——
1999-08-23$1.00$1.000——
1999-08-20$1.00$1.001,900——
1999-08-19$1.38$1.383,500——
1999-08-18$1.06$1.060——
1999-08-17$1.06$1.0617,900——
1999-08-16$1.44$1.445,800——
1999-08-13$1.13$1.139,300——
1999-08-12$1.44$1.440——
1999-08-11$1.44$1.442,700——
1999-08-10$1.31$1.31600——
1999-08-09$1.44$1.440——
1999-08-06$1.44$1.440——
1999-08-05$1.44$1.441,100——
1999-08-04$1.31$1.312,500——
1999-08-03$1.31$1.311,200——
1999-08-02$1.53$1.53500——
1999-07-30$1.50$1.5015,800——
1999-07-29$1.38$1.380——
1999-07-28$1.38$1.380——
1999-07-27$1.38$1.381,000——
1999-07-26$1.44$1.440——
1999-07-23$1.44$1.442,300——
1999-07-22$1.44$1.440——
1999-07-21$1.44$1.44900——
1999-07-20$1.44$1.44100——
1999-07-19$1.63$1.632,500——
1999-07-16$1.44$1.443,000——
1999-07-15$1.63$1.630——
1999-07-14$1.63$1.63500——
1999-07-13$1.44$1.44200——
1999-07-12$1.44$1.44300——
1999-07-09$1.50$1.500——
1999-07-08$1.50$1.500——
1999-07-07$1.50$1.502,500——
1999-07-06$1.63$1.630——
1999-07-02$1.63$1.63200——
1999-07-01$1.63$1.631,200——
1999-06-30$1.63$1.63500——
1999-06-29$1.50$1.501,000——
1999-06-28$1.50$1.500——
1999-06-25$1.50$1.502,100——
1999-06-24$1.59$1.598,800——
1999-06-23$1.56$1.567,000——
1999-06-22$1.69$1.691,400——
1999-06-21$1.63$1.632,300——
1999-06-18$1.56$1.560——
1999-06-17$1.56$1.560——
1999-06-16$1.56$1.56600——
1999-06-15$1.69$1.699,500——
1999-06-14$1.75$1.750——
1999-06-11$1.75$1.752,000——
1999-06-10$1.44$1.44400——
1999-06-09$1.50$1.504,300——
1999-06-08$1.50$1.50600——
1999-06-07$1.75$1.750——
1999-06-04$1.75$1.750——
1999-06-03$1.75$1.75500——
1999-06-02$1.56$1.560——
1999-06-01$1.56$1.564,700——
1999-05-28$1.88$1.882,500——
1999-05-27$1.75$1.75300——
1999-05-26$1.56$1.56700——
1999-05-25$1.69$1.690——
1999-05-24$1.69$1.69500——
1999-05-21$1.69$1.691,000——
1999-05-20$1.56$1.567,000——
1999-05-19$1.63$1.6315,000——
1999-05-18$1.75$1.751,000——
1999-05-17$1.75$1.754,600——
1999-05-14$1.75$1.757,000——
1999-05-13$1.75$1.750——
1999-05-12$1.75$1.751,500——
1999-05-11$1.75$1.751,100——
1999-05-10$1.75$1.751,000——
1999-05-07$1.50$1.507,900——
1999-05-06$1.53$1.531,100——
1999-05-05$1.50$1.50200——
1999-05-04$1.53$1.532,600——
1999-05-03$1.50$1.501,100——
1999-04-30$1.53$1.53600——
1999-04-29$1.56$1.5616,500——
1999-04-28$1.63$1.6319,900——
1999-04-27$1.69$1.690——
1999-04-26$1.69$1.6919,900——
1999-04-23$1.88$1.881,000——
1999-04-22$1.81$1.8112,700——
1999-04-21$1.88$1.8853,400——
1999-04-20$2.00$2.0015,000——
1999-04-19$1.50$1.5015,600——
1999-04-16$1.56$1.567,500——
1999-04-15$1.56$1.5611,300——
1999-04-14$1.56$1.565,900——
1999-04-13$1.56$1.562,100——
1999-04-12$1.56$1.5610,300——
1999-04-09$1.56$1.56300——
1999-04-08$1.56$1.562,500——
1999-04-07$1.56$1.565,500——
1999-04-06$1.56$1.561,600——
1999-04-05$1.56$1.564,700——
1999-04-01$1.38$1.38130,300——
1999-03-31$1.56$1.562,000——
1999-03-30$1.69$1.6927,400——
1999-03-29$1.69$1.6981,300——
1999-03-26$1.50$1.5081,300——
1999-03-25$1.53$1.53200——
1999-03-24$1.50$1.500——
1999-03-23$1.50$1.500——
1999-03-22$1.50$1.502,100——
1999-03-19$1.38$1.381,300——
1999-03-18$1.38$1.380——
1999-03-17$1.38$1.381,300——
1999-03-16$1.38$1.380——
1999-03-15$1.38$1.38500——
1999-03-12$1.50$1.502,100——
1999-03-11$1.38$1.383,200——
1999-03-10$1.50$1.500——
1999-03-09$1.50$1.504,500——
1999-03-08$1.31$1.311,000——
1999-03-05$1.31$1.310——
1999-03-04$1.31$1.310——
1999-03-03$1.31$1.310——
1999-03-02$1.31$1.310——
1999-03-01$1.31$1.310——
1999-02-26$1.31$1.3110,900——
1999-02-25$1.38$1.380——
1999-02-24$1.38$1.383,000——
1999-02-23$1.25$1.251,900——
1999-02-22$1.50$1.502,200——
1999-02-19$1.38$1.380——
1999-02-18$1.38$1.3824,000——
1999-02-17$1.31$1.312,200——
1999-02-16$1.50$1.500——
1999-02-12$1.50$1.50300——
1999-02-11$1.50$1.500——
1999-02-10$1.50$1.500——
1999-02-09$1.50$1.507,300——
1999-02-08$1.53$1.530——
1999-02-05$1.53$1.530——
1999-02-04$1.53$1.535,000——
1999-02-03$1.50$1.501,200——
1999-02-02$1.31$1.312,000——
1999-02-01$1.50$1.50600——
1999-01-29$1.34$1.340——
1999-01-28$1.34$1.34500——
1999-01-27$1.28$1.281,500——
1999-01-26$1.34$1.340——
1999-01-25$1.34$1.340——
1999-01-22$1.34$1.340——
1999-01-21$1.34$1.340——
1999-01-20$1.34$1.340——
1999-01-19$1.34$1.345,500——
1999-01-15$1.34$1.340——
1999-01-14$1.34$1.347,000——
1999-01-13$1.25$1.25100——
1999-01-12$1.34$1.340——
1999-01-11$1.34$1.340——
1999-01-08$1.34$1.340——
1999-01-07$1.34$1.341,000——
1999-01-06$1.31$1.310——
1999-01-05$1.31$1.310——
1999-01-04$1.31$1.3114,900——