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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.52$2.520——
2013-12-30$2.52$2.529,900——
2013-12-27$2.39$2.390——
2013-12-26$2.39$2.390——
2013-12-24$2.39$2.393,700——
2013-12-23$2.50$2.504,000——
2013-12-20$2.25$2.250——
2013-12-19$2.25$2.251,000——
2013-12-18$2.25$2.251,100——
2013-12-17$2.40$2.400——
2013-12-16$2.40$2.40200——
2013-12-13$2.39$2.390——
2013-12-12$2.39$2.392,200——
2013-12-11$2.06$2.061,200——
2013-12-10$2.15$2.150——
2013-12-09$2.15$2.1529,400——
2013-12-06$2.20$2.202,100——
2013-12-05$2.15$2.152,600——
2013-12-04$2.15$2.156,500——
2013-12-03$2.30$2.301,500——
2013-12-02$2.15$2.151,000——
2013-11-29$2.15$2.150——
2013-11-27$2.15$2.1551,300——
2013-11-26$2.30$2.307,000——
2013-11-25$2.41$2.4112,200——
2013-11-22$2.30$2.3016,400——
2013-11-21$2.35$2.3521,200——
2013-11-20$2.30$2.305,500——
2013-11-19$2.25$2.2521,000——
2013-11-18$1.89$1.895,500——
2013-11-15$2.19$2.1929,600——
2013-11-14$2.15$2.1527,300——
2013-11-13$2.14$2.14200——
2013-11-12$2.00$2.000——
2013-11-11$2.00$2.0014,000——
2013-11-08$2.08$2.087,600——
2013-11-07$2.10$2.103,000——
2013-11-06$1.99$1.9936,900——
2013-11-05$1.78$1.782,100——
2013-11-04$1.90$1.900——
2013-11-01$1.90$1.900——
2013-10-31$1.90$1.900——
2013-10-30$1.90$1.900——
2013-10-29$1.90$1.900——
2013-10-28$1.90$1.900——
2013-10-25$1.90$1.90200——
2013-10-24$1.90$1.905,100——
2013-10-23$1.90$1.904,800——
2013-10-22$1.80$1.806,500——
2013-10-21$1.50$1.50100——
2013-10-18$1.65$1.650——
2013-10-17$1.65$1.6524,600——
2013-10-16$1.55$1.550——
2013-10-15$1.55$1.550——
2013-10-14$1.55$1.550——
2013-10-11$1.55$1.55400——
2013-10-10$1.60$1.604,600——
2013-10-09$1.60$1.601,400——
2013-10-08$1.80$1.800——
2013-10-07$1.80$1.80100——
2013-10-04$1.90$1.900——
2013-10-03$1.90$1.9025,000——
2013-10-02$1.90$1.900——
2013-10-01$1.90$1.900——
2013-09-30$1.90$1.900——
2013-09-27$1.90$1.900——
2013-09-26$1.90$1.900——
2013-09-25$1.90$1.905,600——
2013-09-24$1.85$1.850——
2013-09-23$1.85$1.850——
2013-09-20$1.85$1.850——
2013-09-19$1.85$1.850——
2013-09-18$1.85$1.850——
2013-09-17$1.85$1.850——
2013-09-16$1.85$1.85500——
2013-09-13$1.77$1.770——
2013-09-12$1.77$1.77300——
2013-09-11$1.85$1.85600——
2013-09-10$1.85$1.850——
2013-09-09$1.85$1.852,100——
2013-09-06$1.99$1.990——
2013-09-05$1.99$1.990——
2013-09-04$1.99$1.990——
2013-09-03$1.99$1.990——
2013-08-30$1.99$1.990——
2013-08-29$1.99$1.990——
2013-08-28$1.99$1.990——
2013-08-27$1.99$1.99200——
2013-08-26$1.72$1.720——
2013-08-23$1.72$1.720——
2013-08-22$1.72$1.72100——
2013-08-21$1.62$1.62400——
2013-08-20$1.72$1.720——
2013-08-19$1.72$1.720——
2013-08-16$1.72$1.720——
2013-08-15$1.72$1.72100——
2013-08-14$1.85$1.85100——
2013-08-13$1.99$1.990——
2013-08-12$1.99$1.99200——
2013-08-09$1.85$1.8514,900——
2013-08-08$1.95$1.950——
2013-08-07$1.95$1.950——
2013-08-06$1.95$1.950——
2013-08-05$1.95$1.95200——
2013-08-02$1.55$1.550——
2013-08-01$1.55$1.550——
2013-07-31$1.55$1.5514,000——
2013-07-30$1.71$1.71200——
2013-07-29$1.75$1.750——
2013-07-26$1.75$1.755,000——
2013-07-25$1.74$1.745,000——
2013-07-24$1.95$1.950——
2013-07-23$1.95$1.950——
2013-07-22$1.95$1.950——
2013-07-19$1.95$1.956,500——
2013-07-18$1.60$1.608,500——
2013-07-17$1.60$1.600——
2013-07-16$1.60$1.607,500——
2013-07-15$1.58$1.585,000——
2013-07-12$1.63$1.630——
2013-07-11$1.63$1.635,900——
2013-07-10$1.65$1.650——
2013-07-09$1.65$1.6510,000——
2013-07-08$1.65$1.650——
2013-07-05$1.65$1.6511,400——
2013-07-03$1.60$1.605,000——
2013-07-02$1.60$1.600——
2013-07-01$1.60$1.600——
2013-06-28$1.60$1.600——
2013-06-27$1.60$1.601,100——
2013-06-26$1.60$1.600——
2013-06-25$1.60$1.600——
2013-06-24$1.60$1.600——
2013-06-21$1.60$1.600——
2013-06-20$1.60$1.604,000——
2013-06-19$1.45$1.451,000——
2013-06-18$1.45$1.450——
2013-06-17$1.45$1.451,600——
2013-06-14$1.50$1.5014,100——
2013-06-13$1.55$1.550——
2013-06-12$1.55$1.5514,100——
2013-06-11$1.55$1.557,700——
2013-06-10$1.55$1.556,000——
2013-06-07$1.51$1.511,000——
2013-06-06$1.51$1.5122,600——
2013-06-05$1.56$1.5610,000——
2013-06-04$1.65$1.6513,200——
2013-06-03$1.62$1.627,500——
2013-05-31$1.65$1.6513,500——
2013-05-30$1.52$1.5218,000——
2013-05-29$1.50$1.5015,000——
2013-05-28$1.60$1.600——
2013-05-24$1.60$1.600——
2013-05-23$1.60$1.600——
2013-05-22$1.60$1.603,000——
2013-05-21$1.65$1.65100——
2013-05-20$1.65$1.654,000——
2013-05-17$1.60$1.604,000——
2013-05-16$1.57$1.572,000——
2013-05-15$1.57$1.57400——
2013-05-14$1.65$1.659,000——
2013-05-13$1.74$1.745,300——
2013-05-10$1.65$1.658,100——
2013-05-09$1.40$1.4071,300——
2013-05-08$1.00$1.000——
2013-05-07$1.00$1.004,900——
2013-05-06$1.10$1.100——
2013-05-03$1.10$1.101,000——
2013-05-02$1.20$1.206,500——
2013-05-01$0.84$0.845,900——
2013-04-30$1.00$1.000——
2013-04-29$1.00$1.00300——
2013-04-26$0.80$0.80400——
2013-04-25$1.00$1.00200——
2013-04-24$0.80$0.80200——
2013-04-23$1.00$1.000——
2013-04-22$1.00$1.006,400——
2013-04-19$1.00$1.000——
2013-04-18$1.00$1.00500——
2013-04-17$1.01$1.010——
2013-04-16$1.01$1.010——
2013-04-15$1.01$1.01300——
2013-04-12$0.95$0.950——
2013-04-11$0.95$0.955,600——
2013-04-10$0.91$0.910——
2013-04-09$0.91$0.910——
2013-04-08$0.91$0.910——
2013-04-05$0.91$0.915,400——
2013-04-04$0.85$0.850——
2013-04-03$0.85$0.850——
2013-04-02$0.85$0.855,700——
2013-04-01$1.00$1.002,800——
2013-03-28$1.20$1.200——
2013-03-27$1.20$1.200——
2013-03-26$1.20$1.200——
2013-03-25$1.20$1.200——
2013-03-22$1.20$1.203,500——
2013-03-21$1.00$1.004,100——
2013-03-20$1.10$1.103,500——
2013-03-19$1.15$1.1510,900——
2013-03-18$0.95$0.950——
2013-03-15$0.95$0.950——
2013-03-14$0.95$0.95500——
2013-03-13$0.90$0.900——
2013-03-12$0.90$0.900——
2013-03-11$0.90$0.900——
2013-03-08$0.90$0.90200——
2013-03-07$0.90$0.905,000——
2013-03-06$0.90$0.900——
2013-03-05$0.90$0.903,700——
2013-03-04$0.90$0.900——
2013-03-01$0.90$0.900——
2013-02-28$0.90$0.900——
2013-02-27$0.90$0.900——
2013-02-26$0.90$0.906,600——
2013-02-25$0.90$0.900——
2013-02-22$0.90$0.900——
2013-02-21$0.90$0.901,000——
2013-02-20$1.00$1.006,100——
2013-02-19$1.00$1.00600——
2013-02-15$0.85$0.856,000——
2013-02-14$1.00$1.000——
2013-02-13$1.00$1.006,200——
2013-02-12$1.00$1.000——
2013-02-11$1.00$1.004,800——
2013-02-08$1.20$1.200——
2013-02-07$1.20$1.200——
2013-02-06$1.20$1.200——
2013-02-05$1.20$1.201,300——
2013-02-04$1.00$1.001,100——
2013-02-01$1.08$1.08300——
2013-01-31$1.08$1.080——
2013-01-30$1.08$1.08100——
2013-01-29$1.08$1.080——
2013-01-28$1.08$1.080——
2013-01-25$1.08$1.0812,300——
2013-01-24$1.15$1.150——
2013-01-23$1.15$1.15200——
2013-01-22$1.15$1.150——
2013-01-18$1.15$1.151,900——
2013-01-17$1.15$1.150——
2013-01-16$1.15$1.150——
2013-01-15$1.15$1.152,100——
2013-01-14$1.40$1.400——
2013-01-11$1.40$1.408,000——
2013-01-10$1.63$1.630——
2013-01-09$1.63$1.635,500——
2013-01-08$1.15$1.150——
2013-01-07$1.15$1.150——
2013-01-04$1.15$1.150——
2013-01-03$1.15$1.152,900——
2013-01-02$1.25$1.250——