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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.87$1.8728,800——
2016-12-29$1.75$1.7532,600——
2016-12-28$1.65$1.6559,700——
2016-12-27$1.60$1.6018,400——
2016-12-23$1.50$1.5073,600——
2016-12-22$1.40$1.408,500——
2016-12-21$1.40$1.4024,100——
2016-12-20$1.32$1.3214,400——
2016-12-19$1.33$1.3330,700——
2016-12-16$1.08$1.0818,600——
2016-12-15$1.10$1.106,500——
2016-12-14$1.16$1.1614,700——
2016-12-13$1.12$1.127,300——
2016-12-12$1.23$1.234,100——
2016-12-09$1.23$1.2328,100——
2016-12-08$1.26$1.2613,200——
2016-12-07$1.29$1.2917,700——
2016-12-06$1.31$1.311,200——
2016-12-05$1.30$1.3022,300——
2016-12-02$1.30$1.3022,300——
2016-12-01$1.31$1.3117,300——
2016-11-30$1.40$1.4027,500——
2016-11-29$1.30$1.304,400——
2016-11-28$1.30$1.3024,700——
2016-11-25$1.32$1.32500——
2016-11-23$1.32$1.3251,700——
2016-11-22$1.29$1.291,100——
2016-11-21$1.30$1.3018,000——
2016-11-18$1.30$1.305,000——
2016-11-17$1.31$1.3160,000——
2016-11-16$1.37$1.370——
2016-11-15$1.37$1.375,800——
2016-11-14$1.41$1.410——
2016-11-11$1.41$1.412,900——
2016-11-10$1.39$1.39400——
2016-11-09$1.37$1.374,700——
2016-11-08$1.38$1.382,100——
2016-11-07$1.43$1.431,400——
2016-11-04$1.37$1.372,200——
2016-11-03$1.37$1.375,000——
2016-11-02$1.46$1.46200——
2016-11-01$1.45$1.454,300——
2016-10-31$1.54$1.543,700——
2016-10-28$1.51$1.5115,400——
2016-10-27$1.57$1.574,800——
2016-10-26$1.48$1.482,100——
2016-10-25$1.48$1.48400——
2016-10-24$1.48$1.485,900——
2016-10-21$1.48$1.4824,900——
2016-10-20$1.44$1.447,300——
2016-10-19$1.43$1.438,800——
2016-10-18$1.37$1.37800——
2016-10-17$1.40$1.40600——
2016-10-14$1.36$1.362,700——
2016-10-13$1.35$1.3513,900——
2016-10-12$1.36$1.3628,600——
2016-10-11$1.56$1.562,300——
2016-10-10$1.53$1.53600——
2016-10-07$1.56$1.561,500——
2016-10-06$1.50$1.502,200——
2016-10-05$1.55$1.555,100——
2016-10-04$1.52$1.5229,400——
2016-10-03$1.50$1.500——
2016-09-30$1.50$1.5077,600——
2016-09-29$1.50$1.50300——
2016-09-28$1.49$1.4911,700——
2016-09-27$1.59$1.59500——
2016-09-26$1.63$1.636,400——
2016-09-23$1.64$1.642,300——
2016-09-22$1.54$1.543,400——
2016-09-21$1.54$1.5476,000——
2016-09-20$1.58$1.5850,200——
2016-09-19$1.58$1.5825,400——
2016-09-16$1.53$1.5366,400——
2016-09-15$1.54$1.5481,900——
2016-09-14$1.42$1.4228,200——
2016-09-13$1.54$1.5444,200——
2016-09-12$1.50$1.5032,500——
2016-09-09$1.49$1.4913,200——
2016-09-08$1.46$1.4623,700——
2016-09-07$1.36$1.3616,700——
2016-09-06$1.40$1.4027,000——
2016-09-02$1.39$1.3918,000——
2016-09-01$1.45$1.4517,900——
2016-08-31$1.48$1.4850,100——
2016-08-30$1.45$1.4572,800——
2016-08-29$1.46$1.4659,400——
2016-08-26$1.55$1.5591,100——
2016-08-25$1.57$1.57260,900——
2016-08-24$1.37$1.3746,100——
2016-08-23$1.28$1.2870,800——
2016-08-22$1.35$1.358,900——
2016-08-19$1.42$1.429,600——
2016-08-18$1.40$1.409,100——
2016-08-17$1.40$1.4010,200——
2016-08-16$1.36$1.36900——
2016-08-15$1.40$1.401,100——
2016-08-12$1.44$1.4447,800——
2016-08-11$1.40$1.4047,100——
2016-08-10$1.42$1.4225,200——
2016-08-09$1.46$1.4627,200——
2016-08-08$1.40$1.4011,600——
2016-08-05$1.49$1.4993,800——
2016-08-04$1.64$1.6460,200——
2016-08-03$1.84$1.84109,400——
2016-08-02$1.66$1.66600——
2016-08-01$1.71$1.717,400——
2016-07-29$1.75$1.7520,000——
2016-07-28$1.76$1.762,300——
2016-07-27$1.89$1.896,400——
2016-07-26$1.97$1.9728,500——
2016-07-25$1.65$1.65226,700——
2016-07-22$1.69$1.69500——
2016-07-21$1.67$1.670——
2016-07-20$1.67$1.670——
2016-07-19$1.67$1.672,000——
2016-07-18$1.75$1.752,000——
2016-07-15$1.67$1.670——
2016-07-14$1.67$1.674,500——
2016-07-13$1.72$1.723,100——
2016-07-12$1.71$1.710——
2016-07-11$1.71$1.713,100——
2016-07-08$1.61$1.61100——
2016-07-07$1.56$1.56200——
2016-07-06$1.49$1.491,000——
2016-07-05$1.60$1.600——
2016-07-01$1.60$1.60100——
2016-06-30$1.73$1.731,400——
2016-06-29$1.54$1.546,300——
2016-06-28$1.50$1.50700——
2016-06-27$1.65$1.650——
2016-06-24$1.65$1.655,900——
2016-06-23$1.45$1.453,900——
2016-06-22$1.55$1.551,300——
2016-06-21$1.58$1.587,800——
2016-06-20$1.68$1.680——
2016-06-17$1.68$1.680——
2016-06-16$1.68$1.68200——
2016-06-15$1.65$1.658,100——
2016-06-14$1.63$1.630——
2016-06-13$1.63$1.636,600——
2016-06-10$1.70$1.700——
2016-06-09$1.70$1.70100——
2016-06-08$1.72$1.7210,400——
2016-06-07$1.76$1.760——
2016-06-06$1.76$1.761,200——
2016-06-03$1.89$1.891,200——
2016-06-02$1.85$1.85800——
2016-06-01$1.89$1.89400——
2016-05-31$1.95$1.9511,200——
2016-05-27$1.80$1.809,200——
2016-05-26$1.75$1.754,900——
2016-05-25$1.75$1.752,100——
2016-05-24$1.80$1.800——
2016-05-23$1.80$1.800——
2016-05-20$1.80$1.800——
2016-05-19$1.80$1.800——
2016-05-18$1.80$1.800——
2016-05-17$1.80$1.800——
2016-05-16$1.80$1.800——
2016-05-13$1.80$1.804,100——
2016-05-12$1.97$1.970——
2016-05-11$1.97$1.971,900——
2016-05-10$1.92$1.924,500——
2016-05-09$1.80$1.8011,700——
2016-05-06$1.90$1.9058,100——
2016-05-05$2.24$2.240——
2016-05-04$2.24$2.24500——
2016-05-03$2.24$2.24100——
2016-05-02$2.25$2.2534,700——
2016-04-29$2.17$2.1710,600——
2016-04-28$2.11$2.114,900——
2016-04-27$2.01$2.01300——
2016-04-26$1.96$1.961,100——
2016-04-25$2.01$2.013,800——
2016-04-22$1.96$1.96100——
2016-04-21$1.91$1.91200——
2016-04-20$1.98$1.98200——
2016-04-19$1.95$1.955,700——
2016-04-18$1.96$1.968,300——
2016-04-15$1.83$1.8357,900——
2016-04-14$1.84$1.841,200——
2016-04-13$1.79$1.79600——
2016-04-12$1.90$1.900——
2016-04-11$1.90$1.90200——
2016-04-08$1.99$1.99100——
2016-04-07$1.86$1.860——
2016-04-06$1.86$1.861,600——
2016-04-05$1.89$1.891,400——
2016-04-04$1.91$1.911,200——
2016-04-01$1.95$1.9516,600——
2016-03-31$1.72$1.725,500——
2016-03-30$1.77$1.7720,200——
2016-03-29$1.70$1.703,400——
2016-03-28$1.75$1.7527,400——
2016-03-24$1.76$1.766,600——
2016-03-23$1.77$1.773,900——
2016-03-22$1.76$1.76200——
2016-03-21$1.80$1.800——
2016-03-18$1.80$1.80800——
2016-03-17$1.77$1.771,700——
2016-03-16$1.71$1.717,400——
2016-03-15$1.82$1.82300——
2016-03-14$1.90$1.902,500——
2016-03-11$1.99$1.995,000——
2016-03-10$1.76$1.76200——
2016-03-09$1.95$1.952,900——
2016-03-08$1.95$1.95700——
2016-03-07$1.86$1.867,000——
2016-03-04$1.66$1.6621,000——
2016-03-03$2.09$2.09400——
2016-03-02$1.91$1.910——
2016-03-01$1.91$1.91400——
2016-02-29$1.91$1.916,300——
2016-02-26$1.84$1.847,300——
2016-02-25$1.53$1.53700——
2016-02-24$1.53$1.532,800——
2016-02-23$1.57$1.5735,800——
2016-02-22$1.49$1.4920,600——
2016-02-19$1.83$1.832,600——
2016-02-18$1.92$1.924,000——
2016-02-17$1.98$1.981,000——
2016-02-16$1.90$1.90900——
2016-02-12$2.15$2.150——
2016-02-11$2.15$2.150——
2016-02-10$2.15$2.150——
2016-02-09$2.15$2.150——
2016-02-08$2.15$2.15600——
2016-02-05$2.17$2.17200——
2016-02-04$2.28$2.280——
2016-02-03$2.28$2.280——
2016-02-02$2.28$2.28500——
2016-02-01$2.17$2.171,000——
2016-01-29$2.22$2.227,500——
2016-01-28$2.17$2.17100——
2016-01-27$2.19$2.19800——
2016-01-26$2.19$2.19200——
2016-01-25$2.05$2.05100——
2016-01-22$2.04$2.04700——
2016-01-21$2.05$2.050——
2016-01-20$2.05$2.0516,700——
2016-01-19$2.15$2.15500——
2016-01-15$2.15$2.1511,400——
2016-01-14$2.39$2.390——
2016-01-13$2.39$2.395,300——
2016-01-12$2.52$2.52300——
2016-01-11$2.58$2.58100——
2016-01-08$2.55$2.55100——
2016-01-07$2.57$2.5717,800——
2016-01-06$2.49$2.4915,200——
2016-01-05$2.61$2.6129,200——
2016-01-04$2.71$2.7180,300——