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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.78$2.78317,500——
2020-12-30$3.05$3.051,526,600——
2020-12-29$2.76$2.76571,900——
2020-12-28$2.47$2.47283,100——
2020-12-24$2.29$2.29187,300——
2020-12-23$2.54$2.54194,700——
2020-12-22$2.70$2.70649,500——
2020-12-21$2.36$2.3664,200——
2020-12-18$2.29$2.2953,000——
2020-12-17$2.33$2.3340,200——
2020-12-16$2.39$2.39113,100——
2020-12-15$2.29$2.29207,600——
2020-12-14$2.29$2.2977,400——
2020-12-11$2.26$2.2698,400——
2020-12-10$2.39$2.39208,400——
2020-12-09$2.32$2.32148,700——
2020-12-08$2.42$2.42283,900——
2020-12-07$2.52$2.52514,800——
2020-12-04$2.29$2.29211,400——
2020-12-03$2.18$2.18120,000——
2020-12-02$2.21$2.21130,100——
2020-12-01$2.15$2.15162,900——
2020-11-30$2.18$2.18407,300——
2020-11-27$2.47$2.47391,200——
2020-11-25$2.53$2.53413,900——
2020-11-24$2.54$2.541,539,300——
2020-11-23$3.09$3.092,807,800——
2020-11-20$2.40$2.402,094,400——
2020-11-19$1.97$1.971,257,500——
2020-11-18$1.81$1.81424,100——
2020-11-17$1.68$1.68112,900——
2020-11-16$1.71$1.71475,900——
2020-11-13$1.72$1.721,661,400——
2020-11-12$1.37$1.3797,000——
2020-11-11$1.39$1.3983,500——
2020-11-10$1.42$1.42487,000——
2020-11-09$1.41$1.41332,600——
2020-11-06$1.41$1.4144,900——
2020-11-05$1.44$1.4454,800——
2020-11-04$1.42$1.4250,400——
2020-11-03$1.42$1.4261,600——
2020-11-02$1.41$1.4167,100——
2020-10-30$1.40$1.40129,900——
2020-10-29$1.44$1.44463,400——
2020-10-28$1.75$1.75410,000——
2020-10-27$1.78$1.78123,900——
2020-10-26$1.71$1.7128,500——
2020-10-23$1.71$1.7141,700——
2020-10-22$1.71$1.7121,700——
2020-10-21$1.73$1.7388,000——
2020-10-20$1.72$1.72231,200——
2020-10-19$1.73$1.73106,500——
2020-10-16$1.75$1.75109,900——
2020-10-15$1.77$1.77306,600——
2020-10-14$1.98$1.982,428,500——
2020-10-13$1.81$1.81114,700——
2020-10-12$1.74$1.7443,900——
2020-10-09$1.81$1.81174,200——
2020-10-08$1.79$1.79341,500——
2020-10-07$1.87$1.871,133,500——
2020-10-06$1.83$1.831,280,900——
2020-10-05$1.89$1.89338,800——
2020-10-02$1.79$1.79325,200——
2020-10-01$1.65$1.65290,300——
2020-09-30$1.65$1.6590,400——
2020-09-29$1.63$1.6329,100——
2020-09-28$1.60$1.60246,100——
2020-09-25$1.67$1.67429,700——
2020-09-24$1.91$1.911,871,300——
2020-09-23$1.46$1.46720,100——
2020-09-22$1.48$1.48134,000——
2020-09-21$1.48$1.4892,200——
2020-09-18$1.60$1.60195,600——
2020-09-17$1.59$1.5920,700——
2020-09-16$1.57$1.57125,300——
2020-09-15$1.64$1.64250,100——
2020-09-14$1.48$1.4854,300——
2020-09-11$1.45$1.4543,300——
2020-09-10$1.47$1.4781,900——
2020-09-09$1.56$1.5669,500——
2020-09-08$1.54$1.5470,000——
2020-09-04$1.51$1.51145,000——
2020-09-03$1.59$1.59120,800——
2020-09-02$1.67$1.67216,000——
2020-09-01$1.66$1.66200,300——
2020-08-31$1.70$1.70245,000——
2020-08-28$1.63$1.63127,900——
2020-08-27$1.65$1.65106,300——
2020-08-26$1.63$1.6390,900——
2020-08-25$1.63$1.63103,500——
2020-08-24$1.67$1.67249,100——
2020-08-21$1.72$1.72185,200——
2020-08-20$1.77$1.77461,700——
2020-08-19$1.77$1.77119,700——
2020-08-18$1.83$1.83309,200——
2020-08-17$1.84$1.84500,600——
2020-08-14$1.97$1.972,026,000——
2020-08-13$2.18$2.18154,100——
2020-08-12$2.11$2.11210,700——
2020-08-11$2.14$2.14130,500——
2020-08-10$2.16$2.16130,300——
2020-08-07$2.11$2.11172,100——
2020-08-06$2.13$2.13149,400——
2020-08-05$2.18$2.18139,900——
2020-08-04$2.22$2.22307,400——
2020-08-03$2.24$2.241,211,200——
2020-07-31$2.10$2.10461,900——
2020-07-30$2.23$2.232,080,700——
2020-07-29$2.71$2.71765,500——
2020-07-28$2.72$2.72351,600——
2020-07-27$2.83$2.831,305,500——
2020-07-24$2.79$2.79371,400——
2020-07-23$2.62$2.621,190,100——
2020-07-22$2.39$2.39159,200——
2020-07-21$2.39$2.39227,700——
2020-07-20$2.47$2.47212,500——
2020-07-17$2.54$2.54318,500——
2020-07-16$2.46$2.46297,800——
2020-07-15$2.48$2.48362,600——
2020-07-14$2.49$2.49813,300——
2020-07-13$2.36$2.361,595,400——
2020-07-10$3.25$3.252,904,400——
2020-07-09$2.73$2.731,707,500——
2020-07-08$2.35$2.35868,900——
2020-07-07$2.48$2.482,210,400——
2020-07-06$2.32$2.322,256,600——
2020-07-02$2.04$2.041,188,500——
2020-07-01$1.82$1.821,302,800——
2020-06-30$2.42$2.424,658,000——
2020-06-29$1.72$1.72371,600——
2020-06-26$1.60$1.6037,800——
2020-06-25$1.66$1.6661,900——
2020-06-24$1.56$1.5627,500——
2020-06-23$1.63$1.63122,200——
2020-06-22$1.60$1.6026,100——
2020-06-19$1.59$1.59134,900——
2020-06-18$1.57$1.57108,000——
2020-06-17$1.64$1.64113,400——
2020-06-16$1.66$1.66122,500——
2020-06-15$1.60$1.60112,100——
2020-06-12$1.60$1.6076,400——
2020-06-11$1.57$1.57233,400——
2020-06-10$1.80$1.801,216,800——
2020-06-09$1.56$1.5649,600——
2020-06-08$1.57$1.5775,700——
2020-06-05$1.51$1.5162,100——
2020-06-04$1.50$1.5032,300——
2020-06-03$1.50$1.5080,800——
2020-06-02$1.47$1.4718,700——
2020-06-01$1.52$1.5266,200——
2020-05-29$1.42$1.4210,600——
2020-05-28$1.43$1.4391,300——
2020-05-27$1.41$1.4163,600——
2020-05-26$1.41$1.4140,800——
2020-05-22$1.42$1.4235,600——
2020-05-21$1.42$1.4221,400——
2020-05-20$1.44$1.4447,000——
2020-05-19$1.38$1.3854,500——
2020-05-18$1.42$1.4246,000——
2020-05-15$1.45$1.4532,800——
2020-05-14$1.44$1.4466,700——
2020-05-13$1.44$1.4486,000——
2020-05-12$1.53$1.5381,300——
2020-05-11$1.53$1.53190,800——
2020-05-08$1.41$1.41269,500——
2020-05-07$1.50$1.50795,500——
2020-05-06$1.42$1.4215,216,300——
2020-05-05$1.12$1.12339,400——
2020-05-04$1.13$1.1379,000——
2020-05-01$1.01$1.0169,300——
2020-04-30$1.09$1.0952,600——
2020-04-29$1.00$1.0091,500——
2020-04-28$1.03$1.0323,400——
2020-04-27$1.01$1.0183,800——
2020-04-24$0.99$0.9964,400——
2020-04-23$1.02$1.0225,900——
2020-04-22$1.01$1.0120,200——
2020-04-21$1.05$1.0518,900——
2020-04-20$1.01$1.0190,000——
2020-04-17$1.02$1.02130,400——
2020-04-16$1.06$1.0677,600——
2020-04-15$1.00$1.0013,100——
2020-04-14$1.00$1.0019,500——
2020-04-13$1.00$1.004,300——
2020-04-09$1.01$1.012,100——
2020-04-08$0.99$0.9935,100——
2020-04-07$0.99$0.9931,000——
2020-04-06$0.95$0.955,700——
2020-04-03$0.92$0.924,100——
2020-04-02$0.95$0.953,200——
2020-04-01$0.95$0.9512,300——
2020-03-31$1.01$1.011,300——
2020-03-30$0.95$0.953,900——
2020-03-27$0.99$0.999,500——
2020-03-26$1.02$1.029,800——
2020-03-25$1.05$1.051,600——
2020-03-24$1.07$1.072,500——
2020-03-23$0.96$0.96800——
2020-03-20$0.97$0.979,800——
2020-03-19$0.99$0.998,600——
2020-03-18$0.97$0.972,100——
2020-03-17$1.00$1.0057,400——
2020-03-16$1.01$1.0119,700——
2020-03-13$1.19$1.1919,300——
2020-03-12$1.20$1.2038,000——
2020-03-11$1.30$1.3018,200——
2020-03-10$1.40$1.4015,300——
2020-03-09$1.35$1.3511,900——
2020-03-06$1.60$1.605,400——
2020-03-05$1.60$1.6050,100——
2020-03-04$1.59$1.5936,200——
2020-03-03$1.49$1.496,600——
2020-03-02$1.42$1.423,400——
2020-02-28$1.44$1.4428,500——
2020-02-27$1.49$1.4915,400——
2020-02-26$1.58$1.5815,200——
2020-02-25$1.57$1.579,900——
2020-02-24$1.68$1.6824,500——
2020-02-21$1.56$1.5645,000——
2020-02-20$1.64$1.6471,500——
2020-02-19$1.54$1.5482,700——
2020-02-18$1.47$1.4776,900——
2020-02-14$1.52$1.5225,100——
2020-02-13$1.39$1.3993,600——
2020-02-12$1.28$1.2827,900——
2020-02-11$1.27$1.2713,800——
2020-02-10$1.26$1.2625,800——
2020-02-07$1.31$1.3112,100——
2020-02-06$1.36$1.3633,100——
2020-02-05$1.40$1.4078,600——
2020-02-04$1.39$1.39119,500——
2020-02-03$1.42$1.42349,200——
2020-01-31$1.43$1.435,769,000——
2020-01-30$0.97$0.9742,100——
2020-01-29$1.02$1.0277,600——
2020-01-28$0.99$0.99900——
2020-01-27$1.00$1.003,100——
2020-01-24$1.00$1.0014,100——
2020-01-23$1.02$1.029,800——
2020-01-22$1.02$1.028,800——
2020-01-21$1.02$1.0225,400——
2020-01-17$1.02$1.022,500——
2020-01-16$1.03$1.0348,200——
2020-01-15$0.97$0.9720,200——
2020-01-14$1.00$1.0050,800——
2020-01-13$1.03$1.036,300——
2020-01-10$1.00$1.004,900——
2020-01-09$0.99$0.9990,100——
2020-01-08$1.02$1.0230,900——
2020-01-07$1.05$1.0531,000——
2020-01-06$1.06$1.064,100——
2020-01-03$1.05$1.0513,500——
2020-01-02$1.05$1.0522,200——