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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.23$1.238,500——
2018-12-28$1.05$1.052,000——
2018-12-27$0.99$0.9925,900——
2018-12-26$1.00$1.0034,000——
2018-12-24$1.10$1.10100——
2018-12-21$1.10$1.1016,800——
2018-12-20$1.18$1.1862,400——
2018-12-19$1.24$1.242,400——
2018-12-18$1.24$1.24400——
2018-12-17$1.29$1.2927,300——
2018-12-14$1.27$1.27200——
2018-12-13$1.27$1.27200——
2018-12-12$1.28$1.28200——
2018-12-11$1.28$1.281,300——
2018-12-10$1.28$1.28100——
2018-12-07$1.28$1.283,000——
2018-12-06$1.28$1.2824,600——
2018-12-04$1.36$1.361,200——
2018-12-03$1.38$1.384,300——
2018-11-30$1.38$1.381,200——
2018-11-29$1.39$1.39800——
2018-11-28$1.37$1.373,200——
2018-11-27$1.32$1.32400——
2018-11-26$1.33$1.3312,300——
2018-11-23$1.33$1.33300——
2018-11-21$1.33$1.331,300——
2018-11-20$1.29$1.29100——
2018-11-19$1.30$1.302,000——
2018-11-16$1.36$1.36100——
2018-11-15$1.36$1.36100——
2018-11-14$1.36$1.36100——
2018-11-13$1.36$1.36200——
2018-11-12$1.36$1.36200——
2018-11-09$1.36$1.361,600——
2018-11-08$1.36$1.36100——
2018-11-07$1.36$1.362,600——
2018-11-06$1.36$1.362,400——
2018-11-05$1.35$1.352,500——
2018-11-02$1.35$1.3524,800——
2018-11-01$1.35$1.3538,700——
2018-10-31$1.29$1.291,500——
2018-10-30$1.25$1.25100——
2018-10-29$1.25$1.25400——
2018-10-26$1.25$1.252,700——
2018-10-25$1.26$1.26600——
2018-10-24$1.29$1.295,300——
2018-10-23$1.31$1.316,100——
2018-10-22$1.30$1.300——
2018-10-19$1.30$1.303,900——
2018-10-18$1.25$1.252,300——
2018-10-17$1.30$1.305,100——
2018-10-16$1.31$1.318,100——
2018-10-15$1.38$1.382,200——
2018-10-12$1.32$1.329,400——
2018-10-11$1.32$1.326,700——
2018-10-10$1.30$1.3022,800——
2018-10-09$1.38$1.384,100——
2018-10-08$1.45$1.45700——
2018-10-05$1.40$1.407,100——
2018-10-04$1.45$1.451,700——
2018-10-03$1.41$1.418,600——
2018-10-02$1.44$1.4410,700——
2018-10-01$1.41$1.417,400——
2018-09-28$1.45$1.4516,100——
2018-09-27$1.50$1.5010,400——
2018-09-26$1.52$1.529,900——
2018-09-25$1.46$1.463,200——
2018-09-24$1.45$1.453,000——
2018-09-21$1.54$1.543,300——
2018-09-20$1.50$1.5024,800——
2018-09-19$1.50$1.5010,800——
2018-09-18$1.55$1.556,800——
2018-09-17$1.51$1.5132,300——
2018-09-14$1.68$1.6883,600——
2018-09-13$1.65$1.654,200——
2018-09-12$1.55$1.553,400——
2018-09-11$1.56$1.563,600——
2018-09-10$1.55$1.55300——
2018-09-07$1.59$1.590——
2018-09-06$1.59$1.591,400——
2018-09-05$1.63$1.630——
2018-09-04$1.63$1.631,700——
2018-08-31$1.67$1.6713,300——
2018-08-30$1.64$1.6424,600——
2018-08-29$1.65$1.6546,600——
2018-08-28$1.46$1.463,700——
2018-08-27$1.48$1.487,300——
2018-08-24$1.41$1.4110,300——
2018-08-23$1.45$1.4514,800——
2018-08-22$1.50$1.503,800——
2018-08-21$1.52$1.525,900——
2018-08-20$1.50$1.50700——
2018-08-17$1.50$1.5032,500——
2018-08-16$1.52$1.528,600——
2018-08-15$1.51$1.515,000——
2018-08-14$1.60$1.608,000——
2018-08-13$1.57$1.5726,000——
2018-08-10$1.55$1.558,000——
2018-08-09$1.59$1.5913,200——
2018-08-08$1.57$1.573,200——
2018-08-07$1.57$1.573,500——
2018-08-06$1.59$1.594,200——
2018-08-03$1.67$1.6711,700——
2018-08-02$1.65$1.65103,300——
2018-08-01$1.51$1.5124,100——
2018-07-31$1.62$1.6232,600——
2018-07-30$1.58$1.5842,700——
2018-07-27$1.52$1.5272,800——
2018-07-26$1.47$1.47128,800——
2018-07-25$1.43$1.4322,300——
2018-07-24$1.41$1.41700——
2018-07-23$1.46$1.460——
2018-07-20$1.46$1.461,100——
2018-07-19$1.41$1.415,400——
2018-07-18$1.41$1.4145,400——
2018-07-17$1.50$1.502,900——
2018-07-16$1.51$1.513,000——
2018-07-13$1.50$1.50600——
2018-07-12$1.55$1.550——
2018-07-11$1.55$1.550——
2018-07-10$1.55$1.5519,200——
2018-07-09$1.59$1.591,100——
2018-07-06$1.54$1.541,500——
2018-07-05$1.53$1.5316,500——
2018-07-03$1.56$1.560——
2018-07-02$1.56$1.5617,400——
2018-06-29$1.62$1.6215,500——
2018-06-28$1.60$1.6029,100——
2018-06-27$1.58$1.582,000——
2018-06-26$1.60$1.600——
2018-06-25$1.60$1.602,400——
2018-06-22$1.62$1.620——
2018-06-21$1.62$1.6216,200——
2018-06-20$1.53$1.536,100——
2018-06-19$1.59$1.595,000——
2018-06-18$1.60$1.6012,300——
2018-06-15$1.65$1.6526,700——
2018-06-14$1.56$1.5620,700——
2018-06-13$1.59$1.596,400——
2018-06-12$1.56$1.5621,300——
2018-06-11$1.62$1.6210,200——
2018-06-08$1.59$1.592,000——
2018-06-07$1.64$1.6413,300——
2018-06-06$1.55$1.5526,100——
2018-06-05$1.64$1.6440,100——
2018-06-04$1.65$1.6543,800——
2018-06-01$1.77$1.7743,800——
2018-05-31$1.76$1.7626,800——
2018-05-30$1.65$1.659,000——
2018-05-29$1.65$1.6522,900——
2018-05-25$1.68$1.681,800——
2018-05-24$1.67$1.6735,100——
2018-05-23$1.69$1.69255,300——
2018-05-22$1.65$1.6541,800——
2018-05-21$1.57$1.57149,000——
2018-05-18$1.64$1.64233,600——
2018-05-17$1.63$1.631,779,200——
2018-05-16$1.31$1.314,900——
2018-05-15$1.30$1.301,300——
2018-05-14$1.31$1.31200——
2018-05-11$1.35$1.351,200——
2018-05-10$1.35$1.359,700——
2018-05-09$1.30$1.3037,500——
2018-05-08$1.32$1.321,500——
2018-05-07$1.35$1.3514,100——
2018-05-04$1.33$1.3317,700——
2018-05-03$1.31$1.3138,300——
2018-05-02$1.36$1.3673,500——
2018-05-01$1.22$1.2228,900——
2018-04-30$1.28$1.2837,400——
2018-04-27$1.29$1.2915,000——
2018-04-26$1.26$1.267,400——
2018-04-25$1.24$1.243,400——
2018-04-24$1.30$1.3030,300——
2018-04-23$1.35$1.351,700——
2018-04-20$1.36$1.36300——
2018-04-19$1.38$1.381,400——
2018-04-18$1.38$1.38600——
2018-04-17$1.39$1.397,100——
2018-04-16$1.39$1.392,100——
2018-04-13$1.31$1.310——
2018-04-12$1.31$1.3121,900——
2018-04-11$1.28$1.285,900——
2018-04-10$1.29$1.29600——
2018-04-09$1.29$1.29500——
2018-04-06$1.29$1.291,300——
2018-04-05$1.31$1.312,700——
2018-04-04$1.26$1.261,200——
2018-04-03$1.29$1.292,300——
2018-04-02$1.29$1.2936,100——
2018-03-29$1.35$1.3558,600——
2018-03-28$1.36$1.36700——
2018-03-27$1.38$1.3823,400——
2018-03-26$1.39$1.393,200——
2018-03-23$1.42$1.427,100——
2018-03-22$1.37$1.37500——
2018-03-21$1.40$1.4058,800——
2018-03-20$1.42$1.4237,300——
2018-03-19$1.47$1.4754,900——
2018-03-16$1.49$1.494,200——
2018-03-15$1.46$1.460——
2018-03-14$1.46$1.4613,500——
2018-03-13$1.40$1.403,700——
2018-03-12$1.47$1.4712,700——
2018-03-09$1.48$1.480——
2018-03-08$1.48$1.487,500——
2018-03-07$1.45$1.4547,000——
2018-03-06$1.43$1.4371,700——
2018-03-05$1.42$1.42113,000——
2018-03-02$1.55$1.5588,700——
2018-03-01$1.65$1.6535,200——
2018-02-28$1.62$1.628,500——
2018-02-27$1.65$1.659,200——
2018-02-26$1.63$1.634,000——
2018-02-23$1.53$1.53700——
2018-02-22$1.54$1.5427,600——
2018-02-21$1.68$1.681,200——
2018-02-20$1.69$1.699,300——
2018-02-16$1.61$1.612,900——
2018-02-15$1.61$1.612,100——
2018-02-14$1.56$1.569,100——
2018-02-13$1.52$1.526,800——
2018-02-12$1.50$1.5012,200——
2018-02-09$1.51$1.5114,300——
2018-02-08$1.46$1.463,700——
2018-02-07$1.51$1.5122,400——
2018-02-06$1.57$1.5751,900——
2018-02-05$1.48$1.4862,700——
2018-02-02$1.69$1.6913,200——
2018-02-01$1.76$1.7647,500——
2018-01-31$1.69$1.6964,600——
2018-01-30$1.71$1.7164,000——
2018-01-29$1.87$1.87111,000——
2018-01-26$2.03$2.03148,300——
2018-01-25$1.77$1.777,300——
2018-01-24$1.82$1.8210,300——
2018-01-23$1.77$1.7734,400——
2018-01-22$1.85$1.8514,900——
2018-01-19$1.76$1.761,900——
2018-01-18$1.85$1.8518,200——
2018-01-17$1.80$1.8047,800——
2018-01-16$1.74$1.7476,100——
2018-01-12$1.74$1.7426,200——
2018-01-11$1.71$1.7139,700——
2018-01-10$1.68$1.6837,200——
2018-01-09$1.71$1.71284,000——
2018-01-08$1.88$1.885,600——
2018-01-05$1.75$1.7518,900——
2018-01-04$1.72$1.726,400——
2018-01-03$1.71$1.714,200——
2018-01-02$1.70$1.708,200——