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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.85$1.856,800——
2010-12-30$1.80$1.801,500——
2010-12-29$1.75$1.75100——
2010-12-28$1.65$1.650——
2010-12-27$1.65$1.65800——
2010-12-23$1.65$1.650——
2010-12-22$1.65$1.65200——
2010-12-21$1.85$1.85300——
2010-12-20$1.72$1.725,000——
2010-12-17$1.72$1.721,000——
2010-12-16$1.70$1.700——
2010-12-15$1.70$1.702,800——
2010-12-14$1.75$1.7511,000——
2010-12-13$1.85$1.856,800——
2010-12-10$1.65$1.651,000——
2010-12-09$1.65$1.65200——
2010-12-08$1.65$1.653,200——
2010-12-07$1.65$1.650——
2010-12-06$1.65$1.65200——
2010-12-03$1.65$1.652,400——
2010-12-02$1.65$1.651,300——
2010-12-01$1.65$1.653,000——
2010-11-30$1.70$1.700——
2010-11-29$1.70$1.700——
2010-11-26$1.70$1.700——
2010-11-24$1.70$1.700——
2010-11-23$1.70$1.701,000——
2010-11-22$1.66$1.660——
2010-11-19$1.66$1.660——
2010-11-18$1.66$1.660——
2010-11-17$1.66$1.661,000——
2010-11-16$1.80$1.800——
2010-11-15$1.80$1.80500——
2010-11-12$1.65$1.650——
2010-11-11$1.65$1.650——
2010-11-10$1.65$1.655,000——
2010-11-09$1.80$1.80100——
2010-11-08$1.80$1.80400——
2010-11-05$1.65$1.658,500——
2010-11-04$1.55$1.558,300——
2010-11-03$1.70$1.700——
2010-11-02$1.70$1.700——
2010-11-01$1.70$1.700——
2010-10-29$1.70$1.70800——
2010-10-28$1.56$1.56900——
2010-10-27$1.55$1.550——
2010-10-26$1.55$1.550——
2010-10-25$1.55$1.550——
2010-10-22$1.55$1.550——
2010-10-21$1.55$1.551,900——
2010-10-20$1.55$1.552,400——
2010-10-19$1.80$1.800——
2010-10-18$1.80$1.800——
2010-10-15$1.80$1.800——
2010-10-14$1.80$1.805,000——
2010-10-13$1.75$1.752,500——
2010-10-12$1.60$1.601,500——
2010-10-11$1.70$1.704,500——
2010-10-08$1.70$1.700——
2010-10-07$1.70$1.700——
2010-10-06$1.70$1.701,400——
2010-10-05$1.85$1.850——
2010-10-04$1.85$1.850——
2010-10-01$1.85$1.850——
2010-09-30$1.85$1.851,300——
2010-09-29$1.55$1.552,000——
2010-09-28$1.85$1.850——
2010-09-27$1.85$1.850——
2010-09-24$1.85$1.852,500——
2010-09-23$1.55$1.55500——
2010-09-22$1.55$1.552,000——
2010-09-21$1.60$1.600——
2010-09-20$1.60$1.600——
2010-09-17$1.60$1.605,100——
2010-09-16$1.80$1.801,000——
2010-09-15$1.80$1.802,100——
2010-09-14$1.75$1.75100——
2010-09-13$1.75$1.75200——
2010-09-10$1.65$1.654,100——
2010-09-09$1.85$1.852,700——
2010-09-08$1.55$1.553,500——
2010-09-07$1.65$1.652,700——
2010-09-03$1.70$1.70900——
2010-09-02$1.85$1.850——
2010-09-01$1.85$1.852,000——
2010-08-31$1.85$1.851,000——
2010-08-30$1.80$1.802,000——
2010-08-27$1.81$1.812,400——
2010-08-26$1.75$1.7517,000——
2010-08-25$1.65$1.651,500——
2010-08-24$1.75$1.751,000——
2010-08-23$1.60$1.600——
2010-08-20$1.60$1.603,100——
2010-08-19$1.65$1.653,200——
2010-08-18$1.65$1.655,000——
2010-08-17$1.75$1.750——
2010-08-16$1.75$1.75900——
2010-08-13$1.75$1.750——
2010-08-12$1.75$1.7528,300——
2010-08-11$1.75$1.750——
2010-08-10$1.75$1.753,500——
2010-08-09$1.75$1.750——
2010-08-06$1.75$1.75500——
2010-08-05$1.75$1.751,900——
2010-08-04$1.75$1.750——
2010-08-03$1.75$1.753,500——
2010-08-02$1.85$1.850——
2010-07-30$1.85$1.8511,200——
2010-07-29$1.78$1.780——
2010-07-28$1.78$1.780——
2010-07-27$1.78$1.780——
2010-07-26$1.78$1.7818,600——
2010-07-23$1.85$1.856,000——
2010-07-22$1.61$1.617,100——
2010-07-21$1.65$1.65800——
2010-07-20$1.61$1.61500——
2010-07-19$1.61$1.610——
2010-07-16$1.61$1.612,600——
2010-07-15$1.61$1.610——
2010-07-14$1.61$1.611,200——
2010-07-13$1.60$1.602,600——
2010-07-12$2.00$2.000——
2010-07-09$2.00$2.0015,200——
2010-07-08$1.61$1.615,500——
2010-07-07$1.53$1.530——
2010-07-06$1.53$1.530——
2010-07-02$1.53$1.531,000——
2010-07-01$1.50$1.501,000——
2010-06-30$1.60$1.605,000——
2010-06-29$1.70$1.700——
2010-06-28$1.70$1.702,500——
2010-06-25$1.75$1.75200——
2010-06-24$1.75$1.750——
2010-06-23$1.75$1.75500——
2010-06-22$1.75$1.756,400——
2010-06-21$1.60$1.600——
2010-06-18$1.60$1.609,200——
2010-06-17$1.60$1.602,000——
2010-06-16$1.60$1.60200——
2010-06-15$1.70$1.705,000——
2010-06-14$1.60$1.60800——
2010-06-11$1.60$1.60500——
2010-06-10$1.60$1.60500——
2010-06-09$1.60$1.601,000——
2010-06-08$1.40$1.40500——
2010-06-07$1.40$1.401,500——
2010-06-04$1.60$1.600——
2010-06-03$1.60$1.609,700——
2010-06-02$1.35$1.353,000——
2010-06-01$1.35$1.351,000——
2010-05-28$1.35$1.350——
2010-05-27$1.35$1.352,100——
2010-05-26$1.25$1.2514,800——
2010-05-25$1.30$1.304,500——
2010-05-24$1.30$1.300——
2010-05-21$1.30$1.302,000——
2010-05-20$1.30$1.302,500——
2010-05-19$1.32$1.32800——
2010-05-18$1.32$1.326,700——
2010-05-17$1.35$1.353,000——
2010-05-14$1.32$1.323,000——
2010-05-13$1.35$1.359,000——
2010-05-12$1.35$1.35500——
2010-05-11$1.35$1.3517,700——
2010-05-10$1.36$1.36500——
2010-05-07$1.38$1.38100——
2010-05-06$1.35$1.3516,400——
2010-05-05$1.36$1.360——
2010-05-04$1.36$1.369,900——
2010-05-03$1.30$1.301,000——
2010-04-30$1.32$1.320——
2010-04-29$1.32$1.320——
2010-04-28$1.32$1.320——
2010-04-27$1.32$1.3211,000——
2010-04-26$1.30$1.30200——
2010-04-23$1.25$1.250——
2010-04-22$1.25$1.250——
2010-04-21$1.25$1.2526,100——
2010-04-20$1.40$1.400——
2010-04-19$1.40$1.400——
2010-04-16$1.40$1.40300——
2010-04-15$1.40$1.400——
2010-04-14$1.40$1.400——
2010-04-13$1.40$1.400——
2010-04-12$1.40$1.401,800——
2010-04-09$1.50$1.503,000——
2010-04-08$1.50$1.50900——
2010-04-07$1.50$1.50200——
2010-04-06$1.50$1.500——
2010-04-05$1.50$1.500——
2010-04-01$1.50$1.500——
2010-03-31$1.50$1.507,800——
2010-03-30$1.45$1.453,300——
2010-03-29$1.35$1.352,300——
2010-03-26$1.10$1.101,500——
2010-03-25$1.10$1.10400——
2010-03-24$1.20$1.203,000——
2010-03-23$1.20$1.200——
2010-03-22$1.20$1.200——
2010-03-19$1.20$1.200——
2010-03-18$1.20$1.200——
2010-03-17$1.20$1.20300——
2010-03-16$1.35$1.350——
2010-03-15$1.35$1.350——
2010-03-12$1.35$1.350——
2010-03-11$1.35$1.350——
2010-03-10$1.35$1.350——
2010-03-09$1.35$1.350——
2010-03-08$1.35$1.350——
2010-03-05$1.35$1.350——
2010-03-04$1.35$1.350——
2010-03-03$1.35$1.350——
2010-03-02$1.35$1.35500——
2010-03-01$1.35$1.350——
2010-02-26$1.35$1.350——
2010-02-25$1.35$1.350——
2010-02-24$1.35$1.35800——
2010-02-23$1.39$1.393,000——
2010-02-22$1.26$1.26100——
2010-02-19$1.38$1.380——
2010-02-18$1.38$1.381,000——
2010-02-17$1.25$1.250——
2010-02-16$1.25$1.250——
2010-02-12$1.25$1.250——
2010-02-11$1.25$1.250——
2010-02-10$1.25$1.250——
2010-02-09$1.25$1.252,500——
2010-02-08$1.15$1.150——
2010-02-05$1.15$1.150——
2010-02-04$1.15$1.150——
2010-02-03$1.15$1.1515,600——
2010-02-02$1.25$1.257,000——
2010-02-01$1.20$1.204,000——
2010-01-29$1.05$1.050——
2010-01-28$1.05$1.054,100——
2010-01-27$1.05$1.050——
2010-01-26$1.05$1.050——
2010-01-25$1.05$1.050——
2010-01-22$1.05$1.050——
2010-01-21$1.05$1.052,300——
2010-01-20$1.15$1.157,000——
2010-01-19$1.25$1.254,100——
2010-01-15$1.25$1.251,600——
2010-01-14$1.05$1.050——
2010-01-13$1.05$1.050——
2010-01-12$1.05$1.05100——
2010-01-11$1.40$1.400——
2010-01-08$1.40$1.403,000——
2010-01-07$1.40$1.400——
2010-01-06$1.40$1.400——
2010-01-05$1.40$1.402,900——
2010-01-04$1.15$1.150——