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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.35$2.3540,400——
2023-12-28$2.36$2.3636,100——
2023-12-27$2.36$2.3647,200——
2023-12-26$2.38$2.3817,000——
2023-12-22$2.38$2.3823,700——
2023-12-21$2.39$2.3916,700——
2023-12-20$2.38$2.3819,900——
2023-12-19$2.39$2.3922,500——
2023-12-18$2.35$2.3529,200——
2023-12-15$2.35$2.3523,600——
2023-12-14$2.36$2.3688,300——
2023-12-13$2.39$2.3933,900——
2023-12-12$2.34$2.349,000——
2023-12-11$2.35$2.3523,900——
2023-12-08$2.38$2.3824,000——
2023-12-07$2.33$2.3316,000——
2023-12-06$2.30$2.3071,500——
2023-12-05$2.37$2.3746,900——
2023-12-04$2.40$2.4035,100——
2023-12-01$2.42$2.4218,500——
2023-11-30$2.33$2.337,200——
2023-11-29$2.30$2.3011,400——
2023-11-28$2.29$2.2911,800——
2023-11-27$2.31$2.3116,500——
2023-11-24$2.33$2.339,900——
2023-11-22$2.41$2.418,200——
2023-11-21$2.38$2.3836,900——
2023-11-20$2.37$2.3787,900——
2023-11-17$2.32$2.3256,300——
2023-11-16$2.35$2.3514,300——
2023-11-15$2.40$2.407,000——
2023-11-14$2.40$2.4011,500——
2023-11-13$2.38$2.3812,400——
2023-11-10$2.38$2.3817,400——
2023-11-09$2.42$2.4225,700——
2023-11-08$2.45$2.4517,900——
2023-11-07$2.49$2.4917,700——
2023-11-06$2.45$2.4530,600——
2023-11-03$2.51$2.5142,100——
2023-11-02$2.44$2.4471,100——
2023-11-01$2.68$2.6815,700——
2023-10-31$2.66$2.6613,700——
2023-10-30$2.54$2.5451,400——
2023-10-27$2.49$2.4931,100——
2023-10-26$2.51$2.5113,100——
2023-10-25$2.57$2.5720,400——
2023-10-24$2.55$2.5517,300——
2023-10-23$2.57$2.5783,400——
2023-10-20$2.68$2.6817,200——
2023-10-19$2.60$2.6010,400——
2023-10-18$2.65$2.6515,300——
2023-10-17$2.67$2.6723,600——
2023-10-16$2.63$2.6316,200——
2023-10-13$2.63$2.639,500——
2023-10-12$2.72$2.724,600——
2023-10-11$2.75$2.7522,500——
2023-10-10$2.82$2.8217,300——
2023-10-09$2.78$2.7828,400——
2023-10-06$2.74$2.7419,700——
2023-10-05$2.75$2.758,400——
2023-10-04$2.70$2.709,900——
2023-10-03$2.77$2.7712,000——
2023-10-02$2.78$2.7828,600——
2023-09-29$2.78$2.7819,400——
2023-09-28$2.70$2.707,200——
2023-09-27$2.66$2.6612,200——
2023-09-26$2.65$2.6546,500——
2023-09-25$2.71$2.7111,500——
2023-09-22$2.74$2.748,700——
2023-09-21$2.74$2.7415,800——
2023-09-20$2.72$2.726,200——
2023-09-19$2.76$2.7624,700——
2023-09-18$2.83$2.8325,800——
2023-09-15$2.85$2.8520,600——
2023-09-14$2.85$2.8521,800——
2023-09-13$2.79$2.7967,600——
2023-09-12$2.80$2.8066,300——
2023-09-11$2.80$2.8029,000——
2023-09-08$2.79$2.7948,600——
2023-09-07$2.83$2.8345,900——
2023-09-06$2.85$2.8542,400——
2023-09-05$2.88$2.88277,600——
2023-09-01$2.75$2.759,100——
2023-08-31$2.72$2.7228,700——
2023-08-30$2.80$2.8013,900——
2023-08-29$2.76$2.7621,900——
2023-08-28$2.79$2.798,400——
2023-08-25$2.78$2.788,200——
2023-08-24$2.78$2.7822,400——
2023-08-23$2.74$2.7416,800——
2023-08-22$2.69$2.6923,100——
2023-08-21$2.67$2.6737,900——
2023-08-18$2.68$2.6825,300——
2023-08-17$2.68$2.6815,300——
2023-08-16$2.76$2.7618,000——
2023-08-15$2.79$2.7938,700——
2023-08-14$2.86$2.8612,100——
2023-08-11$2.91$2.9114,500——
2023-08-10$2.92$2.9226,800——
2023-08-09$2.87$2.8718,500——
2023-08-08$2.93$2.9322,600——
2023-08-07$2.95$2.95121,300——
2023-08-04$2.81$2.8121,900——
2023-08-03$2.86$2.8657,700——
2023-08-02$2.91$2.9120,800——
2023-08-01$2.93$2.938,200——
2023-07-31$2.91$2.9113,800——
2023-07-28$2.89$2.8925,300——
2023-07-27$2.82$2.8233,500——
2023-07-26$2.90$2.9014,200——
2023-07-25$2.85$2.8530,200——
2023-07-24$2.93$2.9344,100——
2023-07-21$2.92$2.9221,300——
2023-07-20$2.87$2.8715,700——
2023-07-19$2.90$2.9023,200——
2023-07-18$2.91$2.9121,000——
2023-07-17$2.89$2.8919,100——
2023-07-14$2.85$2.8511,600——
2023-07-13$2.96$2.9621,400——
2023-07-12$2.93$2.9324,000——
2023-07-11$2.85$2.8541,000——
2023-07-10$2.75$2.7512,300——
2023-07-07$2.78$2.7819,800——
2023-07-06$2.77$2.7723,600——
2023-07-05$2.82$2.829,300——
2023-07-03$2.84$2.8413,600——
2023-06-30$2.80$2.8042,000——
2023-06-29$2.85$2.8511,000——
2023-06-28$2.85$2.8513,500——
2023-06-27$2.88$2.8881,400——
2023-06-26$2.70$2.70171,100——
2023-06-23$2.85$2.8571,100——
2023-06-22$2.89$2.8926,300——
2023-06-21$2.95$2.9547,100——
2023-06-20$2.95$2.9554,400——
2023-06-16$3.05$3.0530,800——
2023-06-15$3.04$3.0442,700——
2023-06-14$2.92$2.9213,200——
2023-06-13$2.93$2.9311,000——
2023-06-12$3.03$3.0319,300——
2023-06-09$2.95$2.9522,400——
2023-06-08$2.98$2.9829,200——
2023-06-07$3.00$3.0012,300——
2023-06-06$3.09$3.0924,700——
2023-06-05$3.05$3.0514,400——
2023-06-02$3.03$3.0317,300——
2023-06-01$2.93$2.9316,100——
2023-05-31$2.95$2.9539,300——
2023-05-30$3.03$3.0310,600——
2023-05-26$3.03$3.0333,300——
2023-05-25$3.10$3.1011,800——
2023-05-24$3.19$3.1916,400——
2023-05-23$3.23$3.2334,000——
2023-05-22$3.20$3.2031,700——
2023-05-19$3.25$3.25127,200——
2023-05-18$2.97$2.9717,100——
2023-05-17$2.99$2.9920,800——
2023-05-16$2.93$2.9321,600——
2023-05-15$3.00$3.0027,300——
2023-05-12$2.95$2.9557,100——
2023-05-11$2.94$2.9426,100——
2023-05-10$2.98$2.9874,700——
2023-05-09$2.77$2.7720,200——
2023-05-08$2.78$2.7826,100——
2023-05-05$2.79$2.7938,300——
2023-05-04$2.63$2.6323,500——
2023-05-03$2.62$2.6265,700——
2023-05-02$2.68$2.6828,600——
2023-05-01$2.73$2.7325,200——
2023-04-28$2.71$2.7120,900——
2023-04-27$2.65$2.6517,600——
2023-04-26$2.67$2.6714,900——
2023-04-25$2.66$2.6623,500——
2023-04-24$2.73$2.7320,100——
2023-04-21$2.66$2.6617,600——
2023-04-20$2.65$2.6515,400——
2023-04-19$2.66$2.6630,300——
2023-04-18$2.69$2.6920,900——
2023-04-17$2.72$2.7210,600——
2023-04-14$2.78$2.7824,000——
2023-04-13$2.85$2.856,900——
2023-04-12$2.80$2.8026,300——
2023-04-11$2.88$2.8825,200——
2023-04-10$2.85$2.859,000——
2023-04-06$2.87$2.8711,600——
2023-04-05$2.88$2.889,900——
2023-04-04$2.93$2.938,900——
2023-04-03$2.92$2.9216,900——
2023-03-31$2.85$2.858,200——
2023-03-30$2.82$2.8227,800——
2023-03-29$2.87$2.8795,400——
2023-03-28$2.67$2.6713,100——
2023-03-27$2.65$2.6510,800——
2023-03-24$2.69$2.6918,300——
2023-03-23$2.65$2.6538,700——
2023-03-22$2.78$2.7824,200——
2023-03-21$2.80$2.8015,400——
2023-03-20$2.77$2.7725,600——
2023-03-17$2.77$2.7724,400——
2023-03-16$2.77$2.7725,600——
2023-03-15$2.77$2.7719,200——
2023-03-14$2.76$2.7622,700——
2023-03-13$2.76$2.7638,600——
2023-03-10$2.85$2.8564,400——
2023-03-09$2.85$2.8561,100——
2023-03-08$2.99$2.99146,000——
2023-03-07$3.00$3.0029,400——
2023-03-06$3.00$3.0022,000——
2023-03-03$3.04$3.0415,100——
2023-03-02$2.96$2.9614,200——
2023-03-01$3.07$3.079,400——
2023-02-28$3.07$3.0722,900——
2023-02-27$3.05$3.0518,900——
2023-02-24$3.00$3.0038,200——
2023-02-23$3.00$3.0017,900——
2023-02-22$2.97$2.9742,000——
2023-02-21$2.88$2.8834,000——
2023-02-17$2.86$2.8613,000——
2023-02-16$2.88$2.8817,600——
2023-02-15$2.91$2.9115,100——
2023-02-14$2.84$2.849,600——
2023-02-13$2.82$2.8224,500——
2023-02-10$2.82$2.8214,800——
2023-02-09$2.76$2.7636,500——
2023-02-08$2.84$2.8422,800——
2023-02-07$2.90$2.9033,900——
2023-02-06$3.02$3.0234,800——
2023-02-03$3.01$3.0120,800——
2023-02-02$3.01$3.0166,900——
2023-02-01$2.93$2.9376,100——
2023-01-31$2.96$2.9654,300——
2023-01-30$2.94$2.9423,200——
2023-01-27$3.09$3.0992,100——
2023-01-26$2.95$2.9512,300——
2023-01-25$2.92$2.9219,800——
2023-01-24$2.90$2.9013,400——
2023-01-23$2.98$2.9867,200——
2023-01-20$2.83$2.839,700——
2023-01-19$2.86$2.868,400——
2023-01-18$2.84$2.8476,100——
2023-01-17$2.95$2.9595,500——
2023-01-13$3.01$3.0114,200——
2023-01-12$2.99$2.9985,900——
2023-01-11$2.92$2.92111,700——
2023-01-10$3.00$3.0079,800——
2023-01-09$2.91$2.9127,700——
2023-01-06$2.88$2.8835,200——
2023-01-05$2.71$2.7117,400——
2023-01-04$2.72$2.7215,400——
2023-01-03$2.68$2.6819,500——