$CPSH: CPS Technologies Corp. - Common Stock
2025-06-11 CPSH 2025-06-11 05:00:59 3.22 2.50 -7.64% CPSH 2025-06-11 07:00:53 2.55 1.44 -0.73% CPSH 2025-06-11 08:01:16 3.03 2.33 -0.73% CPSH 2025-06-11 10:01:19 2.63 2.60 1.09% CPSH 2025-06-11 11:00:56 2.72 2.64 1.82% CPSH 2025-06-11 12:01:13 2.69 2.63 4.00% CPSH 2025-06-11 14:01:12 2.70 2.67 4.00% CPSH 2025-06-11 15:00:54 2.70 2.67 3.27% CPSH 2025-06-11 16:01:13 2.95 2.54 4.73% CPSH 2025-06-11 17:00:53 3.00 2.56 5.04% CPSH 2025-06-11 20:01:13 0.00 0.00 5.04% 2025-06-12 CPSH 2025-06-12 05:00:58 3.28 1.44 5.04% CPSH 2025-06-12 07:00:56 3.28 2.46 5.04% CPSH 2025-06-12 08:01:19 3.05 2.46 5.04% CPSH 2025-06-12 10:01:17 2.82 2.72 0.00% CPSH 2025-06-12 11:00:55 2.77 2.73 0.00% CPSH 2025-06-12 12:01:19 2.75 2.68 0.00% CPSH 2025-06-12 13:00:53 2.72 2.68 0.00% CPSH 2025-06-12 14:01:14 2.69 2.64 -1.55% CPSH 2025-06-12 15:00:56 2.68 2.64 -0.78% CPSH 2025-06-12 16:01:12 2.91 2.50 -2.33% CPSH 2025-06-12 17:00:57 2.91 2.10 -2.21% CPSH 2025-06-12 20:01:14 0.00 0.00 -2.21% 2025-06-13 CPSH 2025-06-13 12:01:14 2.65 2.57 -2.21% CPSH 2025-06-13 13:00:57 2.74 2.65 1.11% CPSH 2025-06-13 14:01:19 2.66 2.61 1.11% CPSH 2025-06-13 15:00:59 2.63 2.59 -1.11% CPSH 2025-06-13 16:01:21 2.77 2.54 -1.48% CPSH 2025-06-13 17:00:55 2.78 2.54 -1.52% CPSH 2025-06-13 20:01:21 0.00 0.00 -3.03% 2025-06-16 CPSH 2025-06-16 05:01:00 3.28 1.32 -3.03% CPSH 2025-06-16 08:01:17 2.82 2.10 -3.03% CPSH 2025-06-16 09:00:59 2.82 2.33 -3.03% CPSH 2025-06-16 10:01:23 2.60 2.50 -3.03% CPSH 2025-06-16 11:00:56 2.56 2.54 -0.38% CPSH 2025-06-16 12:01:16 2.60 2.54 -1.52% CPSH 2025-06-16 13:00:58 2.62 2.54 -0.38% CPSH 2025-06-16 14:01:18 2.62 2.58 0.38% CPSH 2025-06-16 15:00:56 2.64 2.59 1.14% CPSH 2025-06-16 16:01:17 2.78 2.50 -0.38% CPSH 2025-06-16 17:00:54 2.99 2.29 -0.38% CPSH 2025-06-16 18:01:19 2.99 2.10 -0.38% CPSH 2025-06-16 19:00:56 2.99 2.31 -0.38% CPSH 2025-06-16 20:01:14 0.00 0.00 -0.38% 2025-06-17 CPSH 2025-06-17 05:01:26 3.26 1.05 -0.38% CPSH 2025-06-17 06:01:18 2.81 1.05 -0.38% CPSH 2025-06-17 07:00:58 2.81 1.05 -2.69% CPSH 2025-06-17 08:01:15 2.81 2.31 -2.69% CPSH 2025-06-17 09:00:51 2.70 2.31 -2.69% CPSH 2025-06-17 10:01:17 2.73 2.63 5.38% CPSH 2025-06-17 11:00:54 2.68 2.61 1.92% CPSH 2025-06-17 12:01:15 2.58 2.54 -0.77% CPSH 2025-06-17 13:00:58 2.54 2.44 -3.08% CPSH 2025-06-17 14:01:17 2.51 2.48 -3.85% CPSH 2025-06-17 15:01:00 2.53 2.48 -3.08% CPSH 2025-06-17 16:01:15 2.53 2.45 -3.08% CPSH 2025-06-17 17:00:54 2.71 2.45 -3.86% CPSH 2025-06-17 20:01:19 0.00 0.00 -3.86% 2025-06-18 CPSH 2025-06-18 05:01:03 3.26 1.00 -3.86% CPSH 2025-06-18 08:01:18 2.82 2.10 -3.86% CPSH 2025-06-18 10:01:18 2.58 2.46 -0.77% CPSH 2025-06-18 11:01:02 2.60 2.50 0.77% CPSH 2025-06-18 12:01:14 2.48 2.46 -0.77% CPSH 2025-06-18 13:00:56 2.53 2.48 0.77% CPSH 2025-06-18 14:01:19 2.55 2.52 0.77% CPSH 2025-06-18 15:01:02 2.59 2.56 3.47% CPSH 2025-06-18 16:01:23 2.69 2.58 5.02% CPSH 2025-06-18 17:00:58 2.69 2.58 5.20% CPSH 2025-06-18 20:01:20 0.00 0.00 5.20% 2025-06-20 CPSH 2025-06-20 05:00:51 2.86 1.05 5.20% CPSH 2025-06-20 08:01:13 2.86 2.20 5.20% CPSH 2025-06-20 10:01:17 2.72 2.66 4.40% CPSH 2025-06-20 11:00:55 2.72 2.68 4.40% CPSH 2025-06-20 12:01:14 2.81 2.77 6.80% CPSH 2025-06-20 13:00:53 2.99 2.92 13.60% CPSH 2025-06-20 14:01:20 2.95 2.91 12.80% CPSH 2025-06-20 15:00:54 3.00 2.94 15.20% CPSH 2025-06-20 16:05:57 3.48 2.67 15.20% CPSH 2025-06-20 17:04:58 3.25 2.67 14.50% CPSH 2025-06-20 20:01:15 0.00 0.00 14.50% 2025-06-23 CPSH 2025-06-23 05:00:53 3.31 2.52 14.50% CPSH 2025-06-23 09:02:14 3.23 2.80 -6.87% CPSH 2025-06-23 10:03:06 3.03 2.94 1.15% CPSH 2025-06-23 11:01:01 3.08 3.01 1.91% CPSH 2025-06-23 12:01:08 3.15 3.03 1.91% CPSH 2025-06-23 13:01:03 3.08 2.95 -1.15% CPSH 2025-06-23 14:01:13 3.14 2.98 3.44% CPSH 2025-06-23 15:00:59 3.05 3.00 2.67% CPSH 2025-06-23 16:01:13 3.14 3.00 1.91% CPSH 2025-06-23 17:01:00 3.15 3.01 1.67% CPSH 2025-06-23 18:01:11 3.15 2.80 1.67% CPSH 2025-06-23 19:00:59 3.15 2.80 3.34% CPSH 2025-06-23 20:01:08 3.15 2.75 3.34% CPSH 2025-06-23 21:01:04 0.00 0.00 3.34% 2025-06-24 CPSH 2025-06-24 05:00:59 3.31 2.52 5.69% CPSH 2025-06-24 08:01:13 3.20 2.52 5.69% CPSH 2025-06-24 10:01:11 3.08 2.91 -0.67% CPSH 2025-06-24 11:01:01 3.08 2.96 -1.34% CPSH 2025-06-24 12:01:13 3.00 2.94 -2.68% CPSH 2025-06-24 13:01:09 3.03 2.98 -1.34% CPSH 2025-06-24 14:01:13 3.05 3.00 1.00% CPSH 2025-06-24 15:01:00 3.05 2.99 1.00% CPSH 2025-06-24 16:01:17 3.15 2.94 0.00% CPSH 2025-06-24 17:01:05 3.36 2.93 0.00% CPSH 2025-06-24 20:01:08 3.25 2.93 0.00% CPSH 2025-06-24 21:00:59 0.00 0.00 0.00% 2025-06-25 CPSH 2025-06-25 05:01:03 3.53 2.06 0.00% CPSH 2025-06-25 06:01:10 3.31 2.06 0.00% CPSH 2025-06-25 08:01:14 3.31 2.50 0.00% CPSH 2025-06-25 09:01:03 3.31 2.29 0.00% CPSH 2025-06-25 10:01:15 2.99 2.94 -2.30% CPSH 2025-06-25 11:01:04 2.96 2.91 -2.96% CPSH 2025-06-25 12:01:16 2.87 2.82 -6.58% CPSH 2025-06-25 13:01:03 2.85 2.82 -6.25% CPSH 2025-06-25 14:01:14 2.94 2.88 -4.28% CPSH 2025-06-25 15:01:00 2.88 2.85 -4.61% CPSH 2025-06-25 16:01:12 3.05 2.87 -4.28% CPSH 2025-06-25 17:01:02 3.36 2.87 -4.29% CPSH 2025-06-25 19:01:09 3.36 2.87 -2.64% CPSH 2025-06-25 21:01:06 0.00 0.00 -2.64% 2025-06-26 CPSH 2025-06-26 05:01:03 3.53 2.06 -2.64% CPSH 2025-06-26 07:01:05 3.31 2.06 -2.64% CPSH 2025-06-26 08:01:12 3.14 2.63 -2.64% CPSH 2025-06-26 09:01:03 3.31 2.63 -2.64% CPSH 2025-06-26 10:01:12 2.84 2.77 -2.64% CPSH 2025-06-26 11:00:58 2.80 2.70 -5.28% CPSH 2025-06-26 12:01:13 2.89 2.80 -2.64% CPSH 2025-06-26 13:01:04 2.84 2.80 -1.98% CPSH 2025-06-26 14:01:11 2.86 2.82 -1.98% CPSH 2025-06-26 15:01:00 2.85 2.82 -2.64% CPSH 2025-06-26 16:01:09 2.86 2.81 -2.31% CPSH 2025-06-26 17:00:59 3.00 2.65 -1.04% CPSH 2025-06-26 18:01:20 3.18 2.65 -1.04% CPSH 2025-06-26 20:01:14 0.00 0.00 -1.04% 2025-06-27 CPSH 2025-06-27 05:00:40 3.53 2.06 -1.04% CPSH 2025-06-27 07:00:36 3.25 2.06 -1.04% CPSH 2025-06-27 08:00:45 3.25 2.56 -1.04% CPSH 2025-06-27 09:00:35 3.25 2.59 -1.04% CPSH 2025-06-27 10:00:41 2.89 2.83 0.00% CPSH 2025-06-27 11:00:35 2.88 2.83 0.00% CPSH 2025-06-27 12:00:40 2.87 2.84 0.00% CPSH 2025-06-27 13:00:34 2.85 2.82 -1.38% CPSH 2025-06-27 14:00:39 2.82 2.76 -2.42% CPSH 2025-06-27 15:00:46 2.82 2.74 -2.42% CPSH 2025-06-27 16:00:38 2.80 2.76 -3.11% CPSH 2025-06-27 17:00:33 2.92 2.63 -1.75% CPSH 2025-06-27 18:00:30 2.92 2.63 -3.50% CPSH 2025-06-27 21:00:33 0.00 0.00 -3.50% 2025-06-30 CPSH 2025-06-30 05:00:38 3.25 2.06 -3.50% CPSH 2025-06-30 08:00:39 3.25 2.41 -3.50% CPSH 2025-06-30 10:00:38 2.83 2.71 -1.05% CPSH 2025-06-30 11:00:35 2.78 2.77 -1.05% CPSH 2025-06-30 12:00:36 2.79 2.76 -0.70% CPSH 2025-06-30 14:00:45 2.79 2.77 -1.05% CPSH 2025-06-30 15:00:36 2.80 2.76 -2.45% CPSH 2025-06-30 16:00:44 2.80 2.76 0.35% CPSH 2025-06-30 17:00:39 3.25 2.52 -0.71% CPSH 2025-06-30 18:00:45 3.14 2.54 -0.71% CPSH 2025-06-30 19:00:33 3.14 2.41 -0.71% CPSH 2025-06-30 20:00:37 3.25 2.41 -0.71% CPSH 2025-06-30 21:00:32 0.00 0.00 -0.71% 2025-07-01 CPSH 2025-07-01 05:00:38 3.25 2.06 -0.71% CPSH 2025-07-01 07:00:36 2.77 2.06 -0.71% CPSH 2025-07-01 08:00:41 2.77 2.50 -0.71% CPSH 2025-07-01 10:00:35 2.75 2.65 -4.29% CPSH 2025-07-01 11:00:37 2.75 2.70 -2.14% CPSH 2025-07-01 12:00:36 2.76 2.72 -0.71% CPSH 2025-07-01 13:00:38 2.83 2.80 1.79% CPSH 2025-07-01 14:00:47 2.88 2.85 3.21% CPSH 2025-07-01 15:00:39 2.86 2.82 2.50% CPSH 2025-07-01 16:00:38 2.81 2.73 1.07% CPSH 2025-07-01 17:00:40 3.23 2.63 -1.44% CPSH 2025-07-01 21:00:34 0.00 0.00 -1.44% 2025-07-02 CPSH 2025-07-02 05:00:39 3.00 2.06 -1.44% CPSH 2025-07-02 08:00:41 3.00 2.41 -1.44% CPSH 2025-07-02 10:00:40 2.87 2.74 0.00% CPSH 2025-07-02 11:00:34 2.94 2.79 2.89% CPSH 2025-07-02 12:00:37 2.96 2.83 6.86% CPSH 2025-07-02 13:00:38 2.90 2.88 6.14% CPSH 2025-07-02 14:00:45 2.96 2.91 7.58% CPSH 2025-07-02 15:00:35 2.95 2.91 6.86% CPSH 2025-07-02 16:00:39 2.91 2.84 5.42% CPSH 2025-07-02 17:00:43 3.00 2.41 6.96% CPSH 2025-07-02 21:00:47 0.00 0.00 6.96% 2025-07-03 CPSH 2025-07-03 05:00:40 3.00 2.06 6.96% CPSH 2025-07-03 06:00:44 3.00 2.82 6.96% CPSH 2025-07-03 10:00:41 2.91 2.82 1.10% CPSH 2025-07-03 11:00:41 2.91 2.82 0.00% CPSH 2025-07-03 12:00:40 2.91 2.88 0.00% CPSH 2025-07-03 13:00:37 2.91 2.89 -0.37% CPSH 2025-07-03 14:00:36 2.93 2.85 -0.69% CPSH 2025-07-03 18:00:39 0.00 0.00 -0.69% 2025-07-07 CPSH 2025-07-07 05:00:47 3.13 1.15 -0.69% CPSH 2025-07-07 07:00:39 3.13 1.16 -0.69% CPSH 2025-07-07 08:00:41 3.13 2.60 -0.69% CPSH 2025-07-07 10:00:45 2.89 2.80 -0.69% CPSH 2025-07-07 11:00:48 2.89 2.84 -1.03% CPSH 2025-07-07 12:00:39 2.83 2.77 -3.44% CPSH 2025-07-07 13:00:34 2.83 2.79 -4.12% CPSH 2025-07-07 14:00:39 2.83 2.81 -2.41% CPSH 2025-07-07 15:00:32 2.83 2.78 -2.75% CPSH 2025-07-07 16:00:39 2.83 2.75 -3.44% CPSH 2025-07-07 17:00:42 3.13 2.37 -4.84% CPSH 2025-07-07 21:00:35 0.00 0.00 -4.84% 2025-07-08 CPSH 2025-07-08 05:00:44 3.25 2.45 -4.84% CPSH 2025-07-08 10:00:37 2.84 2.76 0.69% CPSH 2025-07-08 11:00:36 2.81 2.75 2.08% CPSH 2025-07-08 12:00:37 2.83 2.75 2.08% CPSH 2025-07-08 13:00:38 2.84 2.81 3.11% CPSH 2025-07-08 14:00:38 2.81 2.77 1.73% CPSH 2025-07-08 15:00:40 2.82 2.75 1.04% CPSH 2025-07-08 16:00:42 2.73 2.68 -2.08% CPSH 2025-07-08 17:00:45 3.08 2.45 -2.18% CPSH 2025-07-08 20:00:45 3.08 2.46 -2.18% CPSH 2025-07-08 21:00:41 0.00 0.00 -2.18% 2025-07-09 CPSH 2025-07-09 05:00:39 3.25 1.08 -2.18% CPSH 2025-07-09 06:00:44 3.25 2.68 -2.18% CPSH 2025-07-09 07:00:42 3.25 2.27 -2.18% CPSH 2025-07-09 08:00:40 2.83 2.37 -2.18% CPSH 2025-07-09 09:00:38 2.83 2.50 -2.18% CPSH 2025-07-09 10:00:40 2.78 2.69 2.55% CPSH 2025-07-09 11:00:38 2.73 2.68 0.36% CPSH 2025-07-09 12:00:40 2.73 2.68 0.00% CPSH 2025-07-09 13:00:38 2.72 2.67 0.36% CPSH 2025-07-09 14:00:41 2.69 2.65 0.00% CPSH 2025-07-09 15:00:36 2.74 2.66 1.09% CPSH 2025-07-09 16:00:44 2.36 2.25 -13.45% CPSH 2025-07-09 17:00:40 2.98 2.33 -6.72% CPSH 2025-07-09 18:00:38 2.98 2.42 -6.72% CPSH 2025-07-09 19:00:35 2.98 2.42 -1.87% CPSH 2025-07-09 20:00:38 2.84 2.42 -1.87% CPSH 2025-07-09 21:00:38 0.00 0.00 -1.87% 2025-07-10 CPSH 2025-07-10 05:00:48 2.81 2.27 2.61% CPSH 2025-07-10 08:00:43 2.81 2.49 2.61% CPSH 2025-07-10 09:00:43 2.81 2.33 2.61% CPSH 2025-07-10 10:00:41 2.55 2.50 5.22% CPSH 2025-07-10 11:00:39 2.50 2.44 1.49% CPSH 2025-07-10 12:00:35 2.54 2.50 3.36% CPSH 2025-07-10 13:00:38 2.58 2.52 4.85% CPSH 2025-07-10 14:00:41 2.54 2.50 4.48% CPSH 2025-07-10 15:00:39 2.54 2.52 4.48% CPSH 2025-07-10 16:00:43 2.52 2.46 2.61% CPSH 2025-07-10 17:00:43 2.59 2.25 2.89% CPSH 2025-07-10 21:00:38 0.00 0.00 2.89%