$CPSH: CPS Technologies Corp. - Common Stock
2024-08-08 CPSH 2024-08-08 22:02:24 0.00 0.00 0.69% 2024-08-09 CPSH 2024-08-09 05:01:27 1.80 1.24 0.69% CPSH 2024-08-09 08:01:23 1.80 1.24 0.00% CPSH 2024-08-09 10:01:21 1.50 1.43 -2.07% CPSH 2024-08-09 11:01:12 1.50 1.46 0.69% CPSH 2024-08-09 12:01:26 1.50 1.46 0.00% CPSH 2024-08-09 13:01:16 1.50 1.44 1.38% CPSH 2024-08-09 14:01:22 1.54 1.47 1.38% CPSH 2024-08-09 15:01:17 1.53 1.49 2.76% CPSH 2024-08-09 16:01:29 0.00 0.00 0.69% CPSH 2024-08-09 17:01:17 1.80 1.24 0.68% CPSH 2024-08-09 20:01:21 0.00 0.00 0.68% 2024-08-12 CPSH 2024-08-12 05:01:11 1.80 1.24 0.68% CPSH 2024-08-12 07:01:13 1.55 1.30 0.68% CPSH 2024-08-12 08:01:24 1.55 1.30 0.00% CPSH 2024-08-12 10:01:32 1.55 1.43 -0.68% CPSH 2024-08-12 11:01:16 1.48 1.42 -0.68% CPSH 2024-08-12 12:01:30 1.47 1.42 -0.68% CPSH 2024-08-12 13:01:15 1.48 1.42 -0.68% CPSH 2024-08-12 14:01:28 1.48 1.42 -4.76% CPSH 2024-08-12 15:01:14 1.46 1.42 -4.08% CPSH 2024-08-12 16:01:27 0.00 1.40 -6.12% CPSH 2024-08-12 17:01:49 1.80 1.24 -6.04% CPSH 2024-08-12 20:01:30 0.00 0.00 -6.04% 2024-08-13 CPSH 2024-08-13 05:01:16 1.60 1.24 -6.04% CPSH 2024-08-13 08:01:31 1.60 1.24 0.00% CPSH 2024-08-13 09:01:17 1.55 1.24 0.00% CPSH 2024-08-13 10:01:37 1.60 1.43 0.00% CPSH 2024-08-13 11:01:16 1.58 1.44 1.34% CPSH 2024-08-13 12:01:31 1.46 1.42 0.67% CPSH 2024-08-13 13:01:16 1.48 1.43 1.34% CPSH 2024-08-13 14:01:34 1.47 1.43 0.67% CPSH 2024-08-13 15:01:16 1.48 1.43 0.67% CPSH 2024-08-13 16:01:29 1.53 0.00 1.34% CPSH 2024-08-13 17:01:08 1.53 1.31 1.41% CPSH 2024-08-13 18:01:30 1.65 1.31 1.41% CPSH 2024-08-13 19:01:19 1.79 1.31 1.41% CPSH 2024-08-13 20:01:31 0.00 0.00 1.41% 2024-08-14 CPSH 2024-08-14 05:01:18 1.80 1.24 1.41% CPSH 2024-08-14 07:01:18 1.80 1.38 1.41% CPSH 2024-08-14 08:01:27 1.80 1.38 0.00% CPSH 2024-08-14 09:01:14 2.12 1.08 0.00% CPSH 2024-08-14 10:01:22 1.52 1.45 2.82% CPSH 2024-08-14 11:01:13 1.45 1.42 -1.41% CPSH 2024-08-14 12:01:26 1.44 1.42 -2.82% CPSH 2024-08-14 13:01:11 1.48 1.45 0.70% CPSH 2024-08-14 14:01:20 1.47 1.43 0.70% CPSH 2024-08-14 15:01:14 1.47 1.45 -0.70% CPSH 2024-08-14 16:01:24 1.52 1.46 0.70% CPSH 2024-08-14 17:01:13 1.52 1.46 0.68% CPSH 2024-08-14 18:01:24 1.64 1.24 0.68% CPSH 2024-08-14 20:01:23 0.00 0.00 0.68% 2024-08-15 CPSH 2024-08-15 05:01:15 1.80 0.59 0.68% CPSH 2024-08-15 07:01:14 1.62 1.15 0.68% CPSH 2024-08-15 08:01:21 1.62 1.15 0.00% CPSH 2024-08-15 09:01:12 1.75 0.90 0.00% CPSH 2024-08-15 10:01:51 1.49 1.42 -0.68% CPSH 2024-08-15 11:01:08 1.49 1.46 0.68% CPSH 2024-08-15 12:01:25 1.49 1.46 -0.68% CPSH 2024-08-15 13:01:16 1.49 1.45 -1.37% CPSH 2024-08-15 15:01:15 1.49 1.44 -2.74% CPSH 2024-08-15 16:01:27 1.75 1.45 0.68% CPSH 2024-08-15 17:01:17 1.62 1.45 1.36% CPSH 2024-08-15 20:01:22 0.00 0.00 1.36% 2024-08-16 CPSH 2024-08-16 05:01:18 1.80 1.33 1.36% CPSH 2024-08-16 06:01:23 1.60 1.33 1.36% CPSH 2024-08-16 08:01:25 1.60 1.33 0.00% CPSH 2024-08-16 10:01:26 1.48 1.45 -1.36% CPSH 2024-08-16 11:01:21 1.45 1.43 -3.40% CPSH 2024-08-16 12:01:22 1.44 1.39 -6.80% CPSH 2024-08-16 13:01:25 1.36 1.30 -10.88% CPSH 2024-08-16 14:01:24 1.43 1.37 -6.12% CPSH 2024-08-16 15:01:17 1.40 1.38 -6.80% CPSH 2024-08-16 16:01:27 1.45 1.37 -4.08% CPSH 2024-08-16 17:01:16 1.48 1.39 -2.03% CPSH 2024-08-16 18:01:22 1.57 1.37 -2.03% CPSH 2024-08-16 20:01:24 0.00 0.00 -2.03% 2024-08-19 CPSH 2024-08-19 05:01:14 1.80 1.10 -2.03% CPSH 2024-08-19 06:01:35 1.60 1.20 -2.03% CPSH 2024-08-19 07:01:10 1.60 1.22 -2.03% CPSH 2024-08-19 08:01:43 1.60 1.22 0.00% CPSH 2024-08-19 10:01:29 1.40 1.31 -5.41% CPSH 2024-08-19 11:01:14 1.44 1.37 -3.38% CPSH 2024-08-19 12:01:31 1.42 1.38 -2.70% CPSH 2024-08-19 13:01:15 1.42 1.39 -0.68% CPSH 2024-08-19 14:01:29 1.42 1.40 -0.68% CPSH 2024-08-19 15:01:19 1.44 1.42 0.68% CPSH 2024-08-19 16:01:29 1.48 1.40 0.68% CPSH 2024-08-19 17:01:15 1.47 1.40 0.70% CPSH 2024-08-19 18:01:35 1.47 1.25 0.70% CPSH 2024-08-19 20:01:27 0.00 0.00 0.70% 2024-08-20 CPSH 2024-08-20 05:01:15 1.59 1.10 0.70% CPSH 2024-08-20 07:01:18 1.59 1.24 0.70% CPSH 2024-08-20 08:01:35 1.59 1.24 0.00% CPSH 2024-08-20 10:01:32 1.45 1.36 0.70% CPSH 2024-08-20 11:01:17 1.45 1.38 -3.52% CPSH 2024-08-20 12:01:28 1.45 1.43 0.00% CPSH 2024-08-20 13:01:13 1.45 1.43 0.70% CPSH 2024-08-20 15:01:16 1.44 1.43 0.70% CPSH 2024-08-20 16:01:24 2.43 1.20 -2.82% CPSH 2024-08-20 17:01:13 1.56 1.20 -2.80% CPSH 2024-08-20 18:01:31 1.56 1.27 -2.80% CPSH 2024-08-20 19:01:16 1.56 1.39 -2.80% CPSH 2024-08-20 20:01:33 0.00 0.00 -2.80% 2024-08-21 CPSH 2024-08-21 05:01:17 1.59 1.10 -2.80% CPSH 2024-08-21 07:01:15 1.40 1.17 -2.80% CPSH 2024-08-21 08:01:20 1.40 1.17 0.00% CPSH 2024-08-21 10:01:32 1.38 1.34 -2.80% CPSH 2024-08-21 11:01:16 1.41 1.39 -0.70% CPSH 2024-08-21 12:01:26 1.43 1.38 -1.40% CPSH 2024-08-21 13:01:13 1.42 1.40 0.00% CPSH 2024-08-21 14:01:31 1.42 1.38 -1.40% CPSH 2024-08-21 16:01:24 2.43 0.00 -2.80% CPSH 2024-08-21 17:01:14 1.59 1.19 -2.86% CPSH 2024-08-21 18:01:29 1.59 1.21 -2.86% CPSH 2024-08-21 20:01:24 0.00 0.00 -2.86% 2024-08-22 CPSH 2024-08-22 05:01:18 1.59 1.10 -2.86% CPSH 2024-08-22 07:01:19 1.40 1.20 -2.86% CPSH 2024-08-22 08:01:28 1.40 1.20 0.00% CPSH 2024-08-22 10:01:26 1.40 1.34 3.57% CPSH 2024-08-22 11:01:14 1.39 1.35 3.57% CPSH 2024-08-22 13:01:18 1.40 1.35 3.57% CPSH 2024-08-22 14:02:08 1.40 1.35 0.71% CPSH 2024-08-22 15:01:16 1.40 1.34 0.00% CPSH 2024-08-22 16:01:27 1.44 0.00 3.57% CPSH 2024-08-22 17:01:19 1.44 1.19 3.73% CPSH 2024-08-22 18:01:35 1.59 1.19 3.73% CPSH 2024-08-22 20:01:25 0.00 0.00 0.00% CPSH 2024-08-22 21:03:07 0.00 0.00 3.73% 2024-08-23 CPSH 2024-08-23 05:01:16 1.47 0.54 3.73% CPSH 2024-08-23 07:01:14 1.59 1.10 3.73% CPSH 2024-08-23 08:01:27 1.59 1.25 0.00% CPSH 2024-08-23 10:01:29 1.40 1.37 1.49% CPSH 2024-08-23 11:01:14 1.40 1.37 2.24% CPSH 2024-08-23 12:01:28 1.40 1.37 1.49% CPSH 2024-08-23 14:01:25 1.40 1.34 0.75% CPSH 2024-08-23 15:01:19 1.39 1.33 0.75% CPSH 2024-08-23 16:01:25 1.44 1.22 -0.75% CPSH 2024-08-23 17:01:23 1.44 1.25 -0.74% CPSH 2024-08-23 18:01:26 1.59 1.25 -0.74% CPSH 2024-08-23 20:01:26 0.00 0.00 -0.74% 2024-08-26 CPSH 2024-08-26 05:01:19 1.47 0.55 -0.74% CPSH 2024-08-26 07:01:16 1.47 1.25 -0.74% CPSH 2024-08-26 08:01:34 1.47 1.25 0.00% CPSH 2024-08-26 10:03:31 1.40 1.37 2.96% CPSH 2024-08-26 11:01:17 1.40 1.38 2.22% CPSH 2024-08-26 12:01:26 1.40 1.38 2.96% CPSH 2024-08-26 13:01:20 1.42 1.38 2.96% CPSH 2024-08-26 14:01:24 1.40 1.36 1.48% CPSH 2024-08-26 15:01:21 1.39 1.37 1.48% CPSH 2024-08-26 16:01:26 1.40 0.00 0.00% CPSH 2024-08-26 17:01:20 1.40 1.25 0.00% CPSH 2024-08-26 20:01:11 0.00 0.00 0.00% 2024-08-27 CPSH 2024-08-27 05:01:11 1.47 0.54 0.00% CPSH 2024-08-27 07:01:17 1.47 1.10 0.00% CPSH 2024-08-27 10:01:27 1.37 1.31 0.74% CPSH 2024-08-27 11:01:21 1.37 1.35 0.74% CPSH 2024-08-27 13:01:18 1.37 1.35 0.00% CPSH 2024-08-27 14:01:24 1.38 1.35 0.74% CPSH 2024-08-27 15:01:14 1.37 1.35 0.74% CPSH 2024-08-27 16:01:20 1.47 1.31 0.00% CPSH 2024-08-27 17:01:19 1.47 1.12 -4.41% CPSH 2024-08-27 20:01:24 0.00 0.00 -4.41% 2024-08-28 CPSH 2024-08-28 05:01:19 1.47 0.54 -4.41% CPSH 2024-08-28 07:02:13 1.59 1.10 -4.41% CPSH 2024-08-28 08:02:08 1.59 1.12 0.00% CPSH 2024-08-28 09:01:20 1.59 1.36 0.00% CPSH 2024-08-28 10:01:25 1.40 1.36 0.00% CPSH 2024-08-28 11:01:22 1.37 1.33 1.47% CPSH 2024-08-28 13:01:14 1.36 1.33 0.00% CPSH 2024-08-28 14:01:20 1.36 1.33 -1.47% CPSH 2024-08-28 15:01:18 1.39 1.34 0.74% CPSH 2024-08-28 16:01:24 1.39 0.00 -1.47% CPSH 2024-08-28 17:01:21 1.39 1.21 -1.47% CPSH 2024-08-28 20:01:23 0.00 0.00 -1.47% 2024-08-29 CPSH 2024-08-29 05:01:21 1.47 0.54 -1.47% CPSH 2024-08-29 07:01:21 1.47 1.17 -1.47% CPSH 2024-08-29 08:01:19 1.47 1.17 0.00% CPSH 2024-08-29 09:01:16 1.47 1.30 0.00% CPSH 2024-08-29 10:01:25 1.37 1.31 0.00% CPSH 2024-08-29 11:01:18 1.38 1.34 2.21% CPSH 2024-08-29 11:58:35 10-K Sec report https://www.sec.gov/Archives/edgar/data/1533357/000147793224005368/0001477932-24-005368-index.htm 10-K - DEFENSE TECHNOLOGIES INTERNATIONAL CORP. (0001533357) (Filer) CPSH 2024-08-29 12:01:25 1.40 1.37 2.21% CPSH 2024-08-29 13:01:17 1.39 1.37 2.21% CPSH 2024-08-29 14:01:20 1.41 1.37 2.21% CPSH 2024-08-29 15:01:14 1.39 1.37 3.68% CPSH 2024-08-29 16:01:19 1.43 1.30 1.47% CPSH 2024-08-29 17:01:15 1.43 1.30 1.49% CPSH 2024-08-29 18:01:20 1.47 1.30 1.49% CPSH 2024-08-29 20:01:37 0.00 0.00 1.49% 2024-08-30 CPSH 2024-08-30 05:01:13 1.47 0.55 1.49% CPSH 2024-08-30 07:01:13 1.47 1.20 1.49% CPSH 2024-08-30 08:02:35 1.47 1.20 0.00% CPSH 2024-08-30 10:02:35 1.40 1.35 1.49% CPSH 2024-08-30 11:02:58 1.40 1.34 1.49% CPSH 2024-08-30 12:03:56 1.39 1.35 1.49% CPSH 2024-08-30 13:04:41 1.40 1.34 -1.49% CPSH 2024-08-30 14:06:18 1.37 1.33 -0.75% CPSH 2024-08-30 15:09:04 1.37 1.35 -0.75% CPSH 2024-08-30 16:14:03 1.40 1.33 1.49% CPSH 2024-08-30 17:13:34 1.40 1.33 1.46% CPSH 2024-08-30 20:28:28 0.00 0.00 1.46% 2024-09-03 CPSH 2024-09-03 05:01:23 1.42 0.56 1.46% CPSH 2024-09-03 07:01:16 1.42 1.22 1.46% CPSH 2024-09-03 08:01:16 1.42 1.22 0.00% CPSH 2024-09-03 09:01:26 1.42 1.30 0.00% CPSH 2024-09-03 10:01:09 1.40 1.35 -2.92% CPSH 2024-09-03 11:01:17 1.37 1.35 -2.92% CPSH 2024-09-03 13:01:27 1.36 1.35 -2.92% CPSH 2024-09-03 14:01:18 1.35 1.33 -2.92% CPSH 2024-09-03 15:01:23 1.36 1.32 -4.38% CPSH 2024-09-03 16:01:13 1.40 1.33 -3.65% CPSH 2024-09-03 17:01:32 1.40 1.33 -3.57% CPSH 2024-09-03 20:01:18 0.00 0.00 -3.57% 2024-09-04 CPSH 2024-09-04 05:01:27 1.80 0.54 -3.57% CPSH 2024-09-04 07:03:10 1.47 1.19 -3.57% CPSH 2024-09-04 08:05:29 1.47 1.19 0.00% CPSH 2024-09-04 09:06:34 1.50 1.20 0.00% CPSH 2024-09-04 10:07:39 1.37 1.32 1.43% CPSH 2024-09-04 11:08:48 1.34 1.32 -0.71% CPSH 2024-09-04 12:10:49 1.34 1.32 0.00% CPSH 2024-09-04 14:18:48 1.35 1.32 0.00% CPSH 2024-09-04 15:22:40 1.36 1.34 0.71% CPSH 2024-09-04 16:22:42 1.53 1.35 -0.75% CPSH 2024-09-04 20:03:29 0.00 0.00 -0.75% 2024-09-06 CPSH 2024-09-06 00:11:45 0.00 0.00 0.00% CPSH 2024-09-06 05:01:14 1.62 0.55 0.00% CPSH 2024-09-06 07:01:07 1.61 1.17 0.00% CPSH 2024-09-06 09:01:13 1.60 1.17 0.00% CPSH 2024-09-06 10:01:27 1.37 1.30 0.74% CPSH 2024-09-06 11:01:10 1.36 1.33 0.74% CPSH 2024-09-06 12:01:26 1.36 1.33 0.00% CPSH 2024-09-06 13:01:13 1.34 1.32 -2.22% CPSH 2024-09-06 14:01:22 1.32 1.31 -2.96% CPSH 2024-09-06 15:01:16 1.32 1.30 -3.70% CPSH 2024-09-06 16:01:26 1.37 1.27 -4.44% CPSH 2024-09-06 17:01:14 1.37 1.27 -4.41% CPSH 2024-09-06 18:01:30 1.39 1.17 -4.41% CPSH 2024-09-06 20:01:31 0.00 0.00 -4.41%