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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.85$1.851,800——
2011-12-29$1.60$1.600——
2011-12-28$1.60$1.600——
2011-12-27$1.60$1.600——
2011-12-23$1.60$1.60800——
2011-12-22$1.60$1.601,000——
2011-12-21$1.20$1.200——
2011-12-20$1.20$1.201,300——
2011-12-19$1.01$1.01200——
2011-12-16$1.01$1.010——
2011-12-15$1.01$1.01200——
2011-12-14$1.25$1.250——
2011-12-13$1.25$1.252,700——
2011-12-12$1.20$1.200——
2011-12-09$1.20$1.205,600——
2011-12-08$1.35$1.350——
2011-12-07$1.35$1.350——
2011-12-06$1.35$1.350——
2011-12-05$1.35$1.352,000——
2011-12-02$1.60$1.600——
2011-12-01$1.60$1.600——
2011-11-30$1.60$1.606,500——
2011-11-29$1.31$1.314,500——
2011-11-28$1.25$1.250——
2011-11-25$1.25$1.250——
2011-11-23$1.25$1.255,600——
2011-11-22$1.40$1.400——
2011-11-21$1.40$1.401,000——
2011-11-18$1.60$1.600——
2011-11-17$1.60$1.600——
2011-11-16$1.60$1.601,300——
2011-11-15$2.10$2.100——
2011-11-14$2.10$2.100——
2011-11-11$2.10$2.100——
2011-11-10$2.10$2.100——
2011-11-09$2.10$2.100——
2011-11-08$2.10$2.100——
2011-11-07$2.10$2.100——
2011-11-04$2.10$2.100——
2011-11-03$2.10$2.100——
2011-11-02$2.10$2.100——
2011-11-01$2.10$2.100——
2011-10-31$2.10$2.10600——
2011-10-28$1.80$1.800——
2011-10-27$1.80$1.806,000——
2011-10-26$1.60$1.603,000——
2011-10-25$1.75$1.750——
2011-10-24$1.75$1.752,000——
2011-10-21$1.80$1.804,000——
2011-10-20$1.90$1.901,700——
2011-10-19$1.80$1.800——
2011-10-18$1.80$1.800——
2011-10-17$1.80$1.802,000——
2011-10-14$1.90$1.901,000——
2011-10-13$2.20$2.200——
2011-10-12$2.20$2.200——
2011-10-11$2.20$2.20200——
2011-10-10$2.00$2.002,000——
2011-10-07$2.00$2.000——
2011-10-06$2.00$2.00500——
2011-10-05$2.05$2.050——
2011-10-04$2.05$2.05300——
2011-10-03$2.18$2.18500——
2011-09-30$2.18$2.181,000——
2011-09-29$1.77$1.770——
2011-09-28$1.77$1.770——
2011-09-27$1.77$1.770——
2011-09-26$1.77$1.770——
2011-09-23$1.77$1.770——
2011-09-22$1.77$1.770——
2011-09-21$1.77$1.77200——
2011-09-20$1.76$1.761,900——
2011-09-19$1.65$1.655,000——
2011-09-16$2.19$2.190——
2011-09-15$2.19$2.190——
2011-09-14$2.19$2.190——
2011-09-13$2.19$2.190——
2011-09-12$2.19$2.190——
2011-09-09$2.19$2.190——
2011-09-08$2.19$2.190——
2011-09-07$2.19$2.192,200——
2011-09-06$2.19$2.190——
2011-09-02$2.19$2.1910,700——
2011-09-01$2.19$2.192,000——
2011-08-31$2.19$2.192,000——
2011-08-30$1.70$1.700——
2011-08-29$1.70$1.700——
2011-08-26$1.70$1.70500——
2011-08-25$2.00$2.000——
2011-08-24$2.00$2.00300——
2011-08-23$1.70$1.700——
2011-08-22$1.70$1.700——
2011-08-19$1.70$1.700——
2011-08-18$1.70$1.700——
2011-08-17$1.70$1.700——
2011-08-16$1.70$1.702,300——
2011-08-15$2.10$2.10200——
2011-08-12$2.00$2.000——
2011-08-11$2.00$2.004,000——
2011-08-10$1.90$1.902,200——
2011-08-09$2.15$2.150——
2011-08-08$2.15$2.15100——
2011-08-05$1.95$1.956,300——
2011-08-04$2.00$2.001,000——
2011-08-03$1.98$1.981,500——
2011-08-02$2.15$2.150——
2011-08-01$2.15$2.150——
2011-07-29$2.15$2.154,000——
2011-07-28$1.99$1.992,000——
2011-07-27$1.99$1.997,300——
2011-07-26$1.98$1.980——
2011-07-25$1.98$1.986,500——
2011-07-22$2.11$2.111,500——
2011-07-21$2.15$2.150——
2011-07-20$2.15$2.153,500——
2011-07-19$2.14$2.1413,100——
2011-07-18$2.10$2.101,500——
2011-07-15$2.20$2.200——
2011-07-14$2.20$2.200——
2011-07-13$2.20$2.200——
2011-07-12$2.20$2.200——
2011-07-11$2.20$2.202,000——
2011-07-08$2.20$2.200——
2011-07-07$2.20$2.201,500——
2011-07-06$2.20$2.200——
2011-07-05$2.20$2.205,000——
2011-07-01$2.20$2.2015,000——
2011-06-30$2.20$2.202,500——
2011-06-29$2.25$2.250——
2011-06-28$2.25$2.258,900——
2011-06-27$2.15$2.150——
2011-06-24$2.15$2.150——
2011-06-23$2.15$2.151,500——
2011-06-22$2.20$2.200——
2011-06-21$2.20$2.208,600——
2011-06-20$2.15$2.150——
2011-06-17$2.15$2.158,300——
2011-06-16$2.10$2.103,600——
2011-06-15$2.15$2.150——
2011-06-14$2.15$2.159,900——
2011-06-13$2.25$2.250——
2011-06-10$2.25$2.253,200——
2011-06-09$2.15$2.150——
2011-06-08$2.15$2.150——
2011-06-07$2.15$2.1573,300——
2011-06-06$2.16$2.169,000——
2011-06-03$2.30$2.30300——
2011-06-02$2.16$2.160——
2011-06-01$2.16$2.162,000——
2011-05-31$2.25$2.25500——
2011-05-27$2.20$2.201,000——
2011-05-26$2.16$2.1618,000——
2011-05-25$2.35$2.35100——
2011-05-24$2.05$2.05100——
2011-05-23$2.05$2.0510,000——
2011-05-20$2.20$2.20600——
2011-05-19$2.15$2.152,400——
2011-05-18$2.02$2.020——
2011-05-17$2.02$2.029,000——
2011-05-16$2.02$2.028,000——
2011-05-13$2.02$2.027,000——
2011-05-12$2.10$2.107,500——
2011-05-11$2.30$2.307,900——
2011-05-10$2.30$2.30500——
2011-05-09$2.30$2.30400——
2011-05-06$2.30$2.30500——
2011-05-05$2.20$2.2023,300——
2011-05-04$2.35$2.35600——
2011-05-03$2.35$2.3510,000——
2011-05-02$2.35$2.3510,000——
2011-04-29$2.38$2.3815,000——
2011-04-28$2.15$2.153,800——
2011-04-27$2.20$2.200——
2011-04-26$2.20$2.205,200——
2011-04-25$2.25$2.250——
2011-04-21$2.25$2.257,800——
2011-04-20$2.25$2.2517,600——
2011-04-19$2.25$2.252,200——
2011-04-18$2.05$2.0510,700——
2011-04-15$2.25$2.2561,000——
2011-04-14$2.00$2.0032,300——
2011-04-13$1.75$1.755,000——
2011-04-12$1.85$1.856,500——
2011-04-11$1.90$1.902,000——
2011-04-08$1.95$1.957,700——
2011-04-07$1.85$1.851,600——
2011-04-06$1.90$1.904,000——
2011-04-05$2.05$2.0513,500——
2011-04-04$2.00$2.000——
2011-04-01$2.00$2.000——
2011-03-31$2.00$2.000——
2011-03-30$2.00$2.0020,000——
2011-03-29$2.00$2.0013,900——
2011-03-28$2.00$2.0041,000——
2011-03-25$2.00$2.000——
2011-03-24$2.00$2.0045,900——
2011-03-23$1.90$1.902,800——
2011-03-22$1.83$1.832,000——
2011-03-21$2.00$2.0017,000——
2011-03-18$2.02$2.020——
2011-03-17$2.02$2.024,200——
2011-03-16$1.99$1.993,000——
2011-03-15$2.00$2.002,000——
2011-03-14$2.00$2.0011,300——
2011-03-11$2.01$2.0112,400——
2011-03-10$2.02$2.023,000——
2011-03-09$1.88$1.889,000——
2011-03-08$2.00$2.000——
2011-03-07$2.00$2.0015,400——
2011-03-04$2.15$2.150——
2011-03-03$2.15$2.150——
2011-03-02$2.15$2.150——
2011-03-01$2.15$2.150——
2011-02-28$2.15$2.157,500——
2011-02-25$2.20$2.20600——
2011-02-24$2.20$2.206,000——
2011-02-23$2.15$2.1523,500——
2011-02-22$2.38$2.382,000——
2011-02-18$2.38$2.380——
2011-02-17$2.38$2.385,300——
2011-02-16$2.15$2.1513,900——
2011-02-15$2.15$2.156,100——
2011-02-14$2.05$2.051,500——
2011-02-11$2.38$2.38500——
2011-02-10$2.05$2.0510,700——
2011-02-09$2.10$2.103,200——
2011-02-08$2.01$2.010——
2011-02-07$2.01$2.01500——
2011-02-04$2.24$2.24400——
2011-02-03$2.24$2.240——
2011-02-02$2.24$2.2421,100——
2011-02-01$2.24$2.2467,200——
2011-01-31$1.90$1.900——
2011-01-28$1.90$1.900——
2011-01-27$1.90$1.900——
2011-01-26$1.90$1.9015,000——
2011-01-25$1.90$1.902,500——
2011-01-24$1.95$1.950——
2011-01-21$1.95$1.951,800——
2011-01-20$1.90$1.901,000——
2011-01-19$1.95$1.956,800——
2011-01-18$1.99$1.9920,600——
2011-01-14$1.95$1.959,800——
2011-01-13$1.86$1.862,900——
2011-01-12$1.90$1.900——
2011-01-11$1.90$1.900——
2011-01-10$1.90$1.904,500——
2011-01-07$1.95$1.956,000——
2011-01-06$1.90$1.903,500——
2011-01-05$1.90$1.906,000——
2011-01-04$1.85$1.859,600——
2011-01-03$1.85$1.856,600——