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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.25$1.251,400——
2012-12-28$1.49$1.49200——
2012-12-27$1.05$1.050——
2012-12-26$1.05$1.050——
2012-12-24$1.05$1.050——
2012-12-21$1.05$1.050——
2012-12-20$1.05$1.050——
2012-12-19$1.05$1.053,000——
2012-12-18$1.00$1.000——
2012-12-17$1.00$1.003,000——
2012-12-14$1.10$1.100——
2012-12-13$1.10$1.107,600——
2012-12-12$1.00$1.000——
2012-12-11$1.00$1.008,700——
2012-12-10$1.49$1.49300——
2012-12-07$1.00$1.0013,100——
2012-12-06$1.00$1.009,700——
2012-12-05$1.20$1.200——
2012-12-04$1.20$1.200——
2012-12-03$1.20$1.200——
2012-11-30$1.20$1.200——
2012-11-29$1.20$1.200——
2012-11-28$1.20$1.200——
2012-11-27$1.20$1.20100——
2012-11-26$1.20$1.200——
2012-11-23$1.20$1.200——
2012-11-21$1.20$1.200——
2012-11-20$1.20$1.200——
2012-11-19$1.20$1.200——
2012-11-16$1.20$1.20400——
2012-11-15$1.05$1.050——
2012-11-14$1.05$1.0526,400——
2012-11-13$1.18$1.183,000——
2012-11-12$1.30$1.300——
2012-11-09$1.30$1.303,200——
2012-11-08$1.30$1.300——
2012-11-07$1.30$1.308,300——
2012-11-06$1.31$1.310——
2012-11-05$1.31$1.310——
2012-11-02$1.31$1.314,500——
2012-11-01$1.50$1.502,200——
2012-10-31$1.45$1.450——
2012-10-26$1.45$1.451,700——
2012-10-25$1.45$1.450——
2012-10-24$1.45$1.450——
2012-10-23$1.45$1.45500——
2012-10-22$1.36$1.360——
2012-10-19$1.36$1.360——
2012-10-18$1.36$1.360——
2012-10-17$1.36$1.360——
2012-10-16$1.36$1.360——
2012-10-15$1.36$1.36500——
2012-10-12$1.49$1.490——
2012-10-11$1.49$1.490——
2012-10-10$1.49$1.491,900——
2012-10-09$1.40$1.407,400——
2012-10-08$1.80$1.800——
2012-10-05$1.80$1.800——
2012-10-04$1.80$1.800——
2012-10-03$1.80$1.800——
2012-10-02$1.80$1.80500——
2012-10-01$1.35$1.350——
2012-09-28$1.35$1.350——
2012-09-27$1.35$1.350——
2012-09-26$1.35$1.350——
2012-09-25$1.35$1.350——
2012-09-24$1.35$1.35200——
2012-09-21$1.60$1.608,700——
2012-09-20$1.42$1.420——
2012-09-19$1.42$1.420——
2012-09-18$1.42$1.420——
2012-09-17$1.42$1.420——
2012-09-14$1.42$1.423,000——
2012-09-13$1.53$1.530——
2012-09-12$1.53$1.530——
2012-09-11$1.53$1.530——
2012-09-10$1.53$1.53800——
2012-09-07$1.69$1.690——
2012-09-06$1.69$1.690——
2012-09-05$1.69$1.691,500——
2012-09-04$1.79$1.79500——
2012-08-31$1.50$1.50800——
2012-08-30$1.50$1.504,200——
2012-08-29$1.50$1.500——
2012-08-28$1.50$1.503,600——
2012-08-27$1.85$1.850——
2012-08-24$1.85$1.850——
2012-08-23$1.85$1.850——
2012-08-22$1.85$1.850——
2012-08-21$1.85$1.850——
2012-08-20$1.85$1.850——
2012-08-17$1.85$1.857,600——
2012-08-16$1.29$1.293,400——
2012-08-15$1.60$1.609,800——
2012-08-14$1.60$1.600——
2012-08-13$1.60$1.600——
2012-08-10$1.60$1.60600——
2012-08-09$1.60$1.602,500——
2012-08-08$1.60$1.6036,400——
2012-08-07$2.40$2.407,500——
2012-08-06$2.05$2.054,900——
2012-08-03$2.21$2.210——
2012-08-02$2.21$2.210——
2012-08-01$2.21$2.210——
2012-07-31$2.21$2.210——
2012-07-30$2.21$2.210——
2012-07-27$2.21$2.21600——
2012-07-26$1.66$1.660——
2012-07-25$1.66$1.660——
2012-07-24$1.66$1.660——
2012-07-23$1.66$1.66600——
2012-07-20$1.80$1.800——
2012-07-19$1.80$1.800——
2012-07-18$1.80$1.800——
2012-07-17$1.80$1.800——
2012-07-16$1.80$1.800——
2012-07-13$1.80$1.800——
2012-07-12$1.80$1.800——
2012-07-11$1.80$1.800——
2012-07-10$1.80$1.80700——
2012-07-09$2.05$2.050——
2012-07-06$2.05$2.050——
2012-07-05$2.05$2.050——
2012-07-03$2.05$2.050——
2012-07-02$2.05$2.050——
2012-06-29$2.05$2.050——
2012-06-28$2.05$2.050——
2012-06-27$2.05$2.050——
2012-06-26$2.05$2.050——
2012-06-25$2.05$2.050——
2012-06-22$2.05$2.050——
2012-06-21$2.05$2.050——
2012-06-20$2.05$2.050——
2012-06-19$2.05$2.050——
2012-06-18$2.05$2.050——
2012-06-15$2.05$2.055,000——
2012-06-14$1.99$1.99500——
2012-06-13$2.10$2.101,000——
2012-06-12$2.50$2.500——
2012-06-11$2.50$2.50200——
2012-06-08$2.50$2.500——
2012-06-07$2.50$2.501,300——
2012-06-06$2.00$2.002,500——
2012-06-05$2.00$2.000——
2012-06-04$2.00$2.0014,400——
2012-06-01$2.20$2.206,600——
2012-05-31$2.20$2.201,000——
2012-05-30$2.25$2.250——
2012-05-29$2.25$2.252,100——
2012-05-25$2.25$2.250——
2012-05-24$2.25$2.253,700——
2012-05-23$2.25$2.252,500——
2012-05-22$2.25$2.250——
2012-05-21$2.25$2.257,600——
2012-05-18$2.20$2.20400——
2012-05-17$2.20$2.207,900——
2012-05-16$2.26$2.2618,000——
2012-05-15$2.26$2.2637,000——
2012-05-14$2.75$2.750——
2012-05-11$2.75$2.756,600——
2012-05-10$2.51$2.515,200——
2012-05-09$2.45$2.450——
2012-05-08$2.45$2.450——
2012-05-07$2.45$2.450——
2012-05-04$2.45$2.450——
2012-05-03$2.45$2.455,100——
2012-05-02$2.50$2.502,000——
2012-05-01$2.50$2.502,600——
2012-04-30$2.50$2.506,300——
2012-04-27$2.15$2.150——
2012-04-26$2.15$2.151,000——
2012-04-25$2.50$2.500——
2012-04-24$2.50$2.500——
2012-04-23$2.50$2.500——
2012-04-20$2.50$2.50100——
2012-04-19$2.40$2.400——
2012-04-18$2.40$2.40600——
2012-04-17$2.50$2.500——
2012-04-16$2.50$2.500——
2012-04-13$2.50$2.50100——
2012-04-12$2.26$2.262,400——
2012-04-11$2.30$2.30500——
2012-04-10$2.25$2.251,800——
2012-04-09$2.50$2.500——
2012-04-05$2.50$2.5063,700——
2012-04-04$2.25$2.2538,700——
2012-04-03$2.50$2.5018,000——
2012-04-02$2.40$2.406,000——
2012-03-30$2.30$2.3013,000——
2012-03-29$2.30$2.309,500——
2012-03-28$2.30$2.3015,100——
2012-03-27$1.50$1.501,600——
2012-03-26$2.00$2.000——
2012-03-23$2.00$2.0030,400——
2012-03-22$1.50$1.50500——
2012-03-21$1.50$1.500——
2012-03-20$1.50$1.501,300——
2012-03-19$1.50$1.500——
2012-03-16$1.50$1.50500——
2012-03-15$1.50$1.500——
2012-03-14$1.50$1.500——
2012-03-13$1.50$1.50500——
2012-03-12$1.50$1.502,000——
2012-03-09$1.75$1.75500——
2012-03-08$1.57$1.570——
2012-03-07$1.57$1.571,000——
2012-03-06$1.50$1.500——
2012-03-05$1.50$1.506,800——
2012-03-02$1.50$1.505,000——
2012-03-01$1.50$1.501,000——
2012-02-29$1.50$1.5015,500——
2012-02-28$1.40$1.402,700——
2012-02-27$1.50$1.500——
2012-02-24$1.50$1.504,000——
2012-02-23$1.43$1.435,100——
2012-02-22$1.30$1.305,000——
2012-02-21$1.50$1.508,700——
2012-02-17$1.50$1.501,200——
2012-02-16$1.30$1.300——
2012-02-15$1.30$1.301,000——
2012-02-14$1.25$1.2511,000——
2012-02-13$1.60$1.602,300——
2012-02-10$1.10$1.1010,600——
2012-02-09$1.24$1.24500——
2012-02-08$1.30$1.303,000——
2012-02-07$1.22$1.221,000——
2012-02-06$1.14$1.142,000——
2012-02-03$1.20$1.200——
2012-02-02$1.20$1.20500——
2012-02-01$1.10$1.100——
2012-01-31$1.10$1.106,000——
2012-01-30$1.31$1.310——
2012-01-27$1.31$1.31500——
2012-01-26$1.15$1.150——
2012-01-25$1.15$1.150——
2012-01-24$1.15$1.151,000——
2012-01-23$1.21$1.212,800——
2012-01-20$1.24$1.245,200——
2012-01-19$1.21$1.213,900——
2012-01-18$1.43$1.430——
2012-01-17$1.43$1.434,200——
2012-01-13$1.20$1.20700——
2012-01-12$1.29$1.293,900——
2012-01-11$1.33$1.330——
2012-01-10$1.33$1.330——
2012-01-09$1.33$1.330——
2012-01-06$1.33$1.33800——
2012-01-05$1.50$1.50200——
2012-01-04$1.50$1.50400——
2012-01-03$1.50$1.50200——