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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.01$1.01600——
2019-12-30$1.02$1.029,400——
2019-12-27$1.05$1.0514,900——
2019-12-26$1.05$1.058,600——
2019-12-24$1.00$1.0028,700——
2019-12-23$0.98$0.98600——
2019-12-20$0.98$0.9837,800——
2019-12-19$0.98$0.981,300——
2019-12-18$1.00$1.0017,900——
2019-12-17$0.98$0.985,600——
2019-12-16$0.98$0.9827,900——
2019-12-13$0.97$0.970——
2019-12-12$0.97$0.976,100——
2019-12-11$0.98$0.986,800——
2019-12-10$0.99$0.996,500——
2019-12-09$1.01$1.013,800——
2019-12-06$1.01$1.013,300——
2019-12-05$1.01$1.0199,100——
2019-12-04$1.01$1.01800——
2019-12-03$1.04$1.0418,400——
2019-12-02$1.03$1.031,500——
2019-11-29$1.03$1.030——
2019-11-27$1.03$1.034,400——
2019-11-26$1.02$1.029,700——
2019-11-25$1.03$1.0332,300——
2019-11-22$1.04$1.0470,800——
2019-11-21$1.00$1.002,100——
2019-11-20$1.01$1.0116,500——
2019-11-19$1.03$1.0310,800——
2019-11-18$1.03$1.039,300——
2019-11-15$1.03$1.031,100——
2019-11-14$1.03$1.03800——
2019-11-13$1.05$1.05400——
2019-11-12$1.05$1.057,400——
2019-11-11$1.10$1.102,500——
2019-11-08$1.05$1.0553,800——
2019-11-07$1.03$1.03600——
2019-11-06$1.05$1.055,700——
2019-11-05$1.02$1.021,300——
2019-11-04$1.01$1.01800——
2019-11-01$1.06$1.0614,500——
2019-10-31$1.04$1.0470,100——
2019-10-30$0.99$0.992,200——
2019-10-29$0.99$0.99300——
2019-10-28$1.03$1.03600——
2019-10-25$1.01$1.011,400——
2019-10-24$0.99$0.993,500——
2019-10-23$1.00$1.002,100——
2019-10-22$1.02$1.025,300——
2019-10-21$1.02$1.02800——
2019-10-18$1.02$1.02200——
2019-10-17$1.02$1.0230,900——
2019-10-16$1.02$1.023,000——
2019-10-15$1.02$1.021,800——
2019-10-14$0.99$0.99600——
2019-10-11$1.05$1.0518,400——
2019-10-10$1.00$1.002,500——
2019-10-09$1.00$1.0017,300——
2019-10-08$1.03$1.03800——
2019-10-07$1.02$1.021,200——
2019-10-04$1.01$1.01700——
2019-10-03$1.02$1.02900——
2019-10-02$0.97$0.975,400——
2019-10-01$1.00$1.002,100——
2019-09-30$1.02$1.023,100——
2019-09-27$1.00$1.004,600——
2019-09-26$1.03$1.034,200——
2019-09-25$1.00$1.001,400——
2019-09-24$1.00$1.001,200——
2019-09-23$1.04$1.04500——
2019-09-20$1.04$1.047,000——
2019-09-19$1.00$1.001,300——
2019-09-18$1.00$1.001,000——
2019-09-17$1.03$1.0310,400——
2019-09-16$1.03$1.033,900——
2019-09-13$1.00$1.00700——
2019-09-12$0.99$0.9943,600——
2019-09-11$1.01$1.0136,200——
2019-09-10$1.02$1.02118,200——
2019-09-09$1.03$1.0310,400——
2019-09-06$1.00$1.0013,200——
2019-09-05$1.04$1.041,300——
2019-09-04$1.07$1.076,900——
2019-09-03$1.02$1.022,900——
2019-08-30$1.04$1.042,100——
2019-08-29$0.99$0.994,900——
2019-08-28$1.03$1.037,000——
2019-08-27$1.04$1.04800——
2019-08-26$1.06$1.064,500——
2019-08-23$1.01$1.013,100——
2019-08-22$1.07$1.072,400——
2019-08-21$1.03$1.033,800——
2019-08-20$0.95$0.9514,600——
2019-08-19$0.99$0.9926,700——
2019-08-16$0.95$0.951,300——
2019-08-15$1.00$1.001,100——
2019-08-14$0.98$0.985,600——
2019-08-13$0.99$0.997,200——
2019-08-12$0.98$0.984,600——
2019-08-09$0.95$0.9512,500——
2019-08-08$1.00$1.001,700——
2019-08-07$1.04$1.0413,800——
2019-08-06$1.03$1.033,000——
2019-08-05$1.03$1.031,800——
2019-08-02$1.01$1.012,600——
2019-08-01$1.05$1.0517,200——
2019-07-31$1.06$1.0627,200——
2019-07-30$1.05$1.052,600——
2019-07-29$1.02$1.0210,100——
2019-07-26$1.00$1.002,400——
2019-07-25$1.01$1.014,400——
2019-07-24$1.02$1.022,100——
2019-07-23$1.05$1.0526,800——
2019-07-22$1.04$1.045,600——
2019-07-19$1.00$1.004,600——
2019-07-18$1.00$1.001,700——
2019-07-17$1.00$1.0016,300——
2019-07-16$1.03$1.031,200——
2019-07-15$1.04$1.044,800——
2019-07-12$1.02$1.023,000——
2019-07-11$1.00$1.0016,700——
2019-07-10$1.14$1.14500——
2019-07-09$1.12$1.121,000——
2019-07-08$1.14$1.147,200——
2019-07-05$1.13$1.1311,800——
2019-07-03$1.23$1.232,500——
2019-07-02$1.16$1.161,500——
2019-07-01$1.17$1.173,500——
2019-06-28$1.16$1.1637,800——
2019-06-27$1.15$1.1569,800——
2019-06-26$1.16$1.1617,300——
2019-06-25$1.18$1.1816,300——
2019-06-24$1.18$1.181,200——
2019-06-21$1.19$1.19100——
2019-06-20$1.19$1.1948,400——
2019-06-19$1.15$1.157,600——
2019-06-18$1.17$1.1711,600——
2019-06-17$1.07$1.0717,700——
2019-06-14$1.07$1.0710,400——
2019-06-13$1.11$1.117,800——
2019-06-12$1.11$1.1121,200——
2019-06-11$1.15$1.1511,500——
2019-06-10$1.19$1.199,100——
2019-06-07$1.16$1.1645,100——
2019-06-06$1.09$1.098,900——
2019-06-05$1.08$1.0820,600——
2019-06-04$1.08$1.083,300——
2019-06-03$1.10$1.1043,900——
2019-05-31$1.10$1.104,400——
2019-05-30$1.09$1.095,500——
2019-05-29$1.05$1.0525,200——
2019-05-28$1.10$1.1033,000——
2019-05-24$1.15$1.1533,400——
2019-05-23$1.16$1.1622,300——
2019-05-22$1.18$1.18200——
2019-05-21$1.18$1.1825,100——
2019-05-20$1.11$1.1165,500——
2019-05-17$1.19$1.191,500——
2019-05-16$1.15$1.1542,800——
2019-05-15$1.17$1.1734,800——
2019-05-14$1.15$1.1581,600——
2019-05-13$1.22$1.2223,100——
2019-05-10$1.31$1.3121,500——
2019-05-09$1.30$1.30300——
2019-05-08$1.30$1.303,000——
2019-05-07$1.30$1.3014,500——
2019-05-06$1.30$1.3016,600——
2019-05-03$1.41$1.4116,900——
2019-05-02$1.33$1.3369,800——
2019-05-01$1.60$1.601,200——
2019-04-30$1.60$1.6021,400——
2019-04-29$1.61$1.6111,800——
2019-04-26$1.61$1.6117,500——
2019-04-25$1.59$1.5913,200——
2019-04-24$1.59$1.595,600——
2019-04-23$1.62$1.622,800——
2019-04-22$1.63$1.63700——
2019-04-18$1.61$1.61200——
2019-04-17$1.61$1.611,200——
2019-04-16$1.62$1.625,300——
2019-04-15$1.63$1.631,800——
2019-04-12$1.65$1.6519,000——
2019-04-11$1.72$1.729,100——
2019-04-10$1.63$1.6345,900——
2019-04-09$1.57$1.577,200——
2019-04-08$1.57$1.573,300——
2019-04-05$1.57$1.57200——
2019-04-04$1.58$1.587,900——
2019-04-03$1.55$1.558,900——
2019-04-02$1.60$1.6034,600——
2019-04-01$1.58$1.5810,100——
2019-03-29$1.54$1.5416,700——
2019-03-28$1.70$1.70155,100——
2019-03-27$1.59$1.5911,100——
2019-03-26$1.56$1.5616,400——
2019-03-25$1.56$1.567,300——
2019-03-22$1.54$1.5422,200——
2019-03-21$1.50$1.509,500——
2019-03-20$1.54$1.5426,800——
2019-03-19$1.56$1.569,100——
2019-03-18$1.56$1.5611,500——
2019-03-15$1.60$1.60123,900——
2019-03-14$1.46$1.4686,900——
2019-03-13$1.45$1.4510,800——
2019-03-12$1.40$1.407,400——
2019-03-11$1.43$1.4327,000——
2019-03-08$1.42$1.4237,200——
2019-03-07$1.46$1.4612,400——
2019-03-06$1.49$1.49130,200——
2019-03-05$1.53$1.5316,600——
2019-03-04$1.50$1.5029,100——
2019-03-01$1.50$1.5018,000——
2019-02-28$1.52$1.528,300——
2019-02-27$1.55$1.558,600——
2019-02-26$1.51$1.514,300——
2019-02-25$1.47$1.4722,600——
2019-02-22$1.55$1.5510,000——
2019-02-21$1.60$1.6010,600——
2019-02-20$1.54$1.5479,800——
2019-02-19$1.47$1.4716,100——
2019-02-15$1.40$1.4051,900——
2019-02-14$1.41$1.412,800——
2019-02-13$1.41$1.411,900——
2019-02-12$1.32$1.3217,400——
2019-02-11$1.35$1.35600——
2019-02-08$1.36$1.36400——
2019-02-07$1.40$1.406,700——
2019-02-06$1.38$1.38100——
2019-02-05$1.38$1.386,400——
2019-02-04$1.40$1.4018,100——
2019-02-01$1.43$1.431,600——
2019-01-31$1.40$1.403,900——
2019-01-30$1.35$1.3510,200——
2019-01-29$1.32$1.322,100——
2019-01-28$1.32$1.328,300——
2019-01-25$1.39$1.39700——
2019-01-24$1.45$1.45200——
2019-01-23$1.39$1.391,100——
2019-01-22$1.35$1.3544,300——
2019-01-18$1.45$1.4520,900——
2019-01-17$1.44$1.442,700——
2019-01-16$1.35$1.35187,100——
2019-01-15$1.30$1.30300——
2019-01-14$1.30$1.30200——
2019-01-11$1.35$1.351,600——
2019-01-10$1.31$1.312,700——
2019-01-09$1.44$1.4432,400——
2019-01-08$1.36$1.362,800——
2019-01-07$1.35$1.352,200——
2019-01-04$1.40$1.4021,200——
2019-01-03$1.25$1.256,600——
2019-01-02$1.23$1.23200——