CPS Technologies Corp. - Price History
Monthly price history for CPSH (CPS Technologies Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.78 | $1.78 |
| April 2024 | $1.80 | $1.80 |
| March 2024 | $1.85 | $1.85 |
| February 2024 | $2.35 | $2.35 |
| January 2024 | $2.39 | $2.39 |
| December 2023 | $2.35 | $2.35 |
| November 2023 | $2.33 | $2.33 |
| October 2023 | $2.66 | $2.66 |
| September 2023 | $2.78 | $2.78 |
| August 2023 | $2.72 | $2.72 |
| July 2023 | $2.91 | $2.91 |
| June 2023 | $2.80 | $2.80 |
| May 2023 | $2.95 | $2.95 |
| April 2023 | $2.71 | $2.71 |
| March 2023 | $2.85 | $2.85 |
| February 2023 | $3.07 | $3.07 |
| January 2023 | $2.96 | $2.96 |
| December 2022 | $2.69 | $2.69 |
| November 2022 | $3.17 | $3.17 |
| October 2022 | $3.01 | $3.01 |
| September 2022 | $2.81 | $2.81 |
| August 2022 | $3.23 | $3.23 |
| July 2022 | $3.66 | $3.66 |
| June 2022 | $3.07 | $3.07 |
| May 2022 | $3.52 | $3.52 |
| April 2022 | $3.52 | $3.52 |
| March 2022 | $5.21 | $5.21 |
| February 2022 | $3.15 | $3.15 |
| January 2022 | $3.13 | $3.13 |
| December 2021 | $3.79 | $3.79 |
| November 2021 | $3.78 | $3.78 |
| October 2021 | $5.01 | $5.01 |
| September 2021 | $4.97 | $4.97 |
| August 2021 | $5.84 | $5.84 |
| July 2021 | $6.55 | $6.55 |
| June 2021 | $9.61 | $9.61 |
| May 2021 | $6.38 | $6.38 |
| April 2021 | $7.57 | $7.57 |
| March 2021 | $13.09 | $13.09 |
| February 2021 | $19.79 | $19.79 |
| January 2021 | $6.65 | $6.65 |
| December 2020 | $2.78 | $2.78 |
| November 2020 | $2.18 | $2.18 |
| October 2020 | $1.40 | $1.40 |
| September 2020 | $1.64 | $1.64 |
| August 2020 | $1.70 | $1.70 |
| July 2020 | $2.10 | $2.10 |
| June 2020 | $2.42 | $2.42 |
| May 2020 | $1.42 | $1.42 |
| April 2020 | $1.09 | $1.09 |
| March 2020 | $1.01 | $1.01 |
| February 2020 | $1.44 | $1.44 |
| January 2020 | $1.43 | $1.43 |
| December 2019 | $1.01 | $1.01 |
| November 2019 | $1.03 | $1.03 |
| October 2019 | $1.04 | $1.04 |
| September 2019 | $1.02 | $1.02 |
| August 2019 | $1.04 | $1.04 |
| July 2019 | $1.06 | $1.06 |
| June 2019 | $1.16 | $1.16 |
| May 2019 | $1.10 | $1.10 |
| April 2019 | $1.60 | $1.60 |
| March 2019 | $1.54 | $1.54 |
| February 2019 | $1.52 | $1.52 |
| January 2019 | $1.40 | $1.40 |
| December 2018 | $1.23 | $1.23 |
| November 2018 | $1.38 | $1.38 |
| October 2018 | $1.29 | $1.29 |
| September 2018 | $1.45 | $1.45 |
| August 2018 | $1.67 | $1.67 |
| July 2018 | $1.62 | $1.62 |
| June 2018 | $1.62 | $1.62 |
| May 2018 | $1.76 | $1.76 |
| April 2018 | $1.28 | $1.28 |
| March 2018 | $1.35 | $1.35 |
| February 2018 | $1.62 | $1.62 |
| January 2018 | $1.69 | $1.69 |
| December 2017 | $1.66 | $1.66 |
| November 2017 | $1.35 | $1.35 |
| October 2017 | $1.16 | $1.16 |
| September 2017 | $1.09 | $1.09 |
| August 2017 | $1.12 | $1.12 |
| July 2017 | $1.34 | $1.34 |
| June 2017 | $1.19 | $1.19 |
| May 2017 | $1.25 | $1.25 |
| April 2017 | $1.59 | $1.59 |
| March 2017 | $1.51 | $1.51 |
| February 2017 | $1.60 | $1.60 |
| January 2017 | $1.80 | $1.80 |
| December 2016 | $1.87 | $1.87 |
| November 2016 | $1.40 | $1.40 |
| October 2016 | $1.54 | $1.54 |
| September 2016 | $1.50 | $1.50 |
| August 2016 | $1.48 | $1.48 |
| July 2016 | $1.75 | $1.75 |
| June 2016 | $1.73 | $1.73 |
| May 2016 | $1.95 | $1.95 |
| April 2016 | $2.17 | $2.17 |
| March 2016 | $1.72 | $1.72 |
| February 2016 | $1.91 | $1.91 |
| January 2016 | $2.22 | $2.22 |
| December 2015 | $2.95 | $2.95 |
| November 2015 | $2.30 | $2.30 |
| October 2015 | $2.43 | $2.43 |
| September 2015 | $2.29 | $2.29 |
| August 2015 | $2.41 | $2.41 |
| July 2015 | $2.45 | $2.45 |
| June 2015 | $2.34 | $2.34 |
| May 2015 | $2.40 | $2.40 |
| April 2015 | $2.75 | $2.75 |
| March 2015 | $2.80 | $2.80 |
| February 2015 | $2.95 | $2.95 |
| January 2015 | $2.94 | $2.94 |
| December 2014 | $3.25 | $3.25 |
| November 2014 | $2.58 | $2.58 |
| October 2014 | $2.69 | $2.69 |
| September 2014 | $3 | $3 |
| August 2014 | $2.65 | $2.65 |
| July 2014 | $2.76 | $2.76 |
| June 2014 | $2.95 | $2.95 |
| May 2014 | $3 | $3 |
| April 2014 | $2.87 | $2.87 |
| March 2014 | $2.75 | $2.75 |
| February 2014 | $3 | $3 |
| January 2014 | $2.85 | $2.85 |
| December 2013 | $2.52 | $2.52 |
| November 2013 | $2.15 | $2.15 |
| October 2013 | $1.90 | $1.90 |
| September 2013 | $1.90 | $1.90 |
| August 2013 | $1.99 | $1.99 |
| July 2013 | $1.55 | $1.55 |
| June 2013 | $1.60 | $1.60 |
| May 2013 | $1.65 | $1.65 |
| April 2013 | $1 | $1 |
| March 2013 | $1.20 | $1.20 |
| February 2013 | $0.90 | $0.90 |
| January 2013 | $1.08 | $1.08 |
| December 2012 | $1.25 | $1.25 |
| November 2012 | $1.20 | $1.20 |
| October 2012 | $1.45 | $1.45 |
| September 2012 | $1.35 | $1.35 |
| August 2012 | $1.50 | $1.50 |
| July 2012 | $2.21 | $2.21 |
| June 2012 | $2.05 | $2.05 |
| May 2012 | $2.20 | $2.20 |
| April 2012 | $2.50 | $2.50 |
| March 2012 | $2.30 | $2.30 |
| February 2012 | $1.50 | $1.50 |
| January 2012 | $1.10 | $1.10 |
| December 2011 | $1.85 | $1.85 |
| November 2011 | $1.60 | $1.60 |
| October 2011 | $2.10 | $2.10 |
| September 2011 | $2.18 | $2.18 |
| August 2011 | $2.19 | $2.19 |
| July 2011 | $2.15 | $2.15 |
| June 2011 | $2.20 | $2.20 |
| May 2011 | $2.25 | $2.25 |
| April 2011 | $2.38 | $2.38 |
| March 2011 | $2 | $2 |
| February 2011 | $2.15 | $2.15 |
| January 2011 | $1.90 | $1.90 |
| December 2010 | $1.85 | $1.85 |
| November 2010 | $1.70 | $1.70 |
| October 2010 | $1.70 | $1.70 |
| September 2010 | $1.85 | $1.85 |
| August 2010 | $1.85 | $1.85 |
| July 2010 | $1.85 | $1.85 |
| June 2010 | $1.60 | $1.60 |
| May 2010 | $1.35 | $1.35 |
| April 2010 | $1.32 | $1.32 |
| March 2010 | $1.50 | $1.50 |
| February 2010 | $1.35 | $1.35 |
| January 2010 | $1.05 | $1.05 |
| December 2009 | $1.15 | $1.15 |
| November 2009 | $1.05 | $1.05 |
| October 2009 | $1.12 | $1.12 |
| September 2009 | $1.25 | $1.25 |
| August 2009 | $1.25 | $1.25 |
| July 2009 | $0.95 | $0.95 |
| June 2009 | $1.49 | $1.49 |
| May 2009 | $1.10 | $1.10 |
| April 2009 | $1.05 | $1.05 |
| March 2009 | $1.04 | $1.04 |
| February 2009 | $0.97 | $0.97 |
| January 2009 | $1 | $1 |
| December 2008 | $1.39 | $1.39 |
| November 2008 | $1.59 | $1.59 |
| October 2008 | $1.75 | $1.75 |
| September 2008 | $2 | $2 |
| August 2008 | $2 | $2 |
| July 2008 | $1.75 | $1.75 |
| June 2008 | $1.75 | $1.75 |
| May 2008 | $2.01 | $2.01 |
| April 2008 | $1.85 | $1.85 |
| March 2008 | $2.20 | $2.20 |
| February 2008 | $2.45 | $2.45 |
| January 2008 | $2.50 | $2.50 |
| December 2007 | $2.60 | $2.60 |
| November 2007 | $2.44 | $2.44 |
| October 2007 | $2.35 | $2.35 |
| September 2007 | $2.38 | $2.38 |
| August 2007 | $2.50 | $2.50 |
| July 2007 | $2.90 | $2.90 |
| June 2007 | $3.99 | $3.99 |
| May 2007 | $3.89 | $3.89 |
| April 2007 | $2.88 | $2.88 |
| March 2007 | $2.36 | $2.36 |
| February 2007 | $1.70 | $1.70 |
| January 2007 | $1.60 | $1.60 |
| December 2006 | $1.50 | $1.50 |
| November 2006 | $1.60 | $1.60 |
| October 2006 | $1.35 | $1.35 |
| September 2006 | $1.48 | $1.48 |
| August 2006 | $1.50 | $1.50 |
| July 2006 | $1.57 | $1.57 |
| June 2006 | $1.50 | $1.50 |
| May 2006 | $1.40 | $1.40 |
| April 2006 | $1.60 | $1.60 |
| March 2006 | $1.15 | $1.15 |
| February 2006 | $1.10 | $1.10 |
| January 2006 | $1.20 | $1.20 |
| December 2005 | $1.05 | $1.05 |
| November 2005 | $1.03 | $1.03 |
| October 2005 | $0.94 | $0.94 |
| September 2005 | $1.12 | $1.12 |
| August 2005 | $1.25 | $1.25 |
| July 2005 | $1.35 | $1.35 |
| June 2005 | $1.30 | $1.30 |
| May 2005 | $1.40 | $1.40 |
| April 2005 | $1.50 | $1.50 |
| March 2005 | $1.55 | $1.55 |
| February 2005 | $1.30 | $1.30 |
| January 2005 | $1.20 | $1.20 |
| December 2004 | $1.50 | $1.50 |
| November 2004 | $1.06 | $1.06 |
| October 2004 | $0.70 | $0.70 |
| September 2004 | $0.95 | $0.95 |
| August 2004 | $0.80 | $0.80 |
| July 2004 | $0.58 | $0.58 |
| June 2004 | $0.60 | $0.60 |
| May 2004 | $0.57 | $0.57 |
| April 2004 | $0.61 | $0.61 |
| March 2004 | $0.65 | $0.65 |
| February 2004 | $0.65 | $0.65 |
| January 2004 | $0.70 | $0.70 |
| December 2003 | $0.35 | $0.35 |
| November 2003 | $0.35 | $0.35 |
| October 2003 | $0.32 | $0.32 |
| September 2003 | $0.32 | $0.32 |
| August 2003 | $0.37 | $0.37 |
| July 2003 | $0.35 | $0.35 |
| June 2003 | $0.35 | $0.35 |
| May 2003 | $0.31 | $0.31 |
| April 2003 | $0.45 | $0.45 |
| March 2003 | $0.34 | $0.34 |
| February 2003 | $0.41 | $0.41 |
| January 2003 | $0.40 | $0.40 |
| December 2002 | $0.40 | $0.40 |
| November 2002 | $0.40 | $0.40 |
| October 2002 | $0.40 | $0.40 |
| September 2002 | $0.32 | $0.32 |
| August 2002 | $0.37 | $0.37 |
| July 2002 | $0.45 | $0.45 |
| June 2002 | $0.52 | $0.52 |
| May 2002 | $0.60 | $0.60 |
| April 2002 | $0.63 | $0.63 |
| March 2002 | $0.66 | $0.66 |
| February 2002 | $0.66 | $0.66 |
| January 2002 | $0.90 | $0.90 |
| December 2001 | $0.56 | $0.56 |
| November 2001 | $0.38 | $0.38 |
| October 2001 | $0.34 | $0.34 |
| September 2001 | $0.37 | $0.37 |
| August 2001 | $0.34 | $0.34 |
| July 2001 | $0.39 | $0.39 |
| June 2001 | $0.40 | $0.40 |
| May 2001 | $0.43 | $0.43 |
| April 2001 | $0.45 | $0.45 |
| March 2001 | $0.44 | $0.44 |
| February 2001 | $0.44 | $0.44 |
| January 2001 | $0.56 | $0.56 |
| December 2000 | $0.56 | $0.56 |
| November 2000 | $0.78 | $0.78 |
| October 2000 | $1.12 | $1.12 |
| September 2000 | $1.19 | $1.19 |
| August 2000 | $1.38 | $1.38 |
| July 2000 | $1.38 | $1.38 |
| June 2000 | $1.56 | $1.56 |
| May 2000 | $1.50 | $1.50 |
| April 2000 | $1.69 | $1.69 |
| March 2000 | $2.56 | $2.56 |
| February 2000 | $4.19 | $4.19 |
| January 2000 | $1 | $1 |
| December 1999 | $0.62 | $0.62 |
| November 1999 | $1.06 | $1.06 |
| October 1999 | $1.06 | $1.06 |
| September 1999 | $1.12 | $1.12 |
| August 1999 | $1 | $1 |
| July 1999 | $1.50 | $1.50 |
| June 1999 | $1.62 | $1.62 |
| May 1999 | $1.88 | $1.88 |
| April 1999 | $1.56 | $1.56 |
| March 1999 | $1.56 | $1.56 |
| February 1999 | $1.31 | $1.31 |
| January 1999 | $1.34 | $1.34 |
| December 1998 | $1.34 | $1.34 |
| November 1998 | $1.31 | $1.31 |
| October 1998 | $1.53 | $1.53 |
| September 1998 | $1.44 | $1.44 |
| August 1998 | $1.56 | $1.56 |
| July 1998 | $1.94 | $1.94 |
| June 1998 | $1.50 | $1.50 |
| May 1998 | $1.88 | $1.88 |
| April 1998 | $2.06 | $2.06 |
| March 1998 | $2.50 | $2.50 |
| February 1998 | $2.38 | $2.38 |
| January 1998 | $2.25 | $2.25 |
| December 1997 | $2.25 | $2.25 |
| November 1997 | $2 | $2 |
| October 1997 | $2 | $2 |
| September 1997 | $1.62 | $1.62 |
| August 1997 | $1.44 | $1.44 |
| July 1997 | $0.62 | $0.62 |
| June 1997 | $0.62 | $0.62 |
| May 1997 | $0.69 | $0.69 |
| April 1997 | $0.50 | $0.50 |
| March 1997 | $0.34 | $0.34 |
| February 1997 | $0.50 | $0.50 |
| January 1997 | $0.40 | $0.40 |
| December 1996 | $0.31 | $0.31 |
| November 1996 | $0.38 | $0.38 |
| October 1996 | $0.34 | $0.34 |
| September 1996 | $0.44 | $0.44 |
| August 1996 | $0.44 | $0.44 |
| July 1996 | $0.50 | $0.50 |
| June 1996 | $0.69 | $0.69 |
| May 1996 | $0.50 | $0.50 |
| April 1996 | $0.22 | $0.22 |
| March 1996 | $0.16 | $0.16 |
| February 1996 | $0.25 | $0.25 |
| January 1996 | $0.31 | $0.31 |
| December 1995 | $0.38 | $0.38 |
| November 1995 | $0.34 | $0.34 |
| October 1995 | $0.43 | $0.43 |
| September 1995 | $0.41 | $0.41 |
| August 1995 | $0.62 | $0.62 |
| July 1995 | $0.56 | $0.56 |
| June 1995 | $0.44 | $0.44 |
| May 1995 | $0.50 | $0.50 |
| April 1995 | $0.50 | $0.50 |
| March 1995 | $0.50 | $0.50 |
| February 1995 | $0.50 | $0.50 |
| January 1995 | $0.50 | $0.50 |
| December 1994 | $0.62 | $0.62 |
| November 1994 | $0.69 | $0.69 |
| October 1994 | $0.75 | $0.75 |
| September 1994 | $0.62 | $0.62 |
| August 1994 | $0.66 | $0.66 |
| July 1994 | $0.75 | $0.75 |
| June 1994 | $0.75 | $0.75 |
| May 1994 | $0.75 | $0.75 |
| April 1994 | $0.94 | $0.94 |
| June 1993 | $1.12 | $1.12 |
| May 1993 | $1.38 | $1.38 |
| April 1993 | $1.62 | $1.62 |
| March 1993 | $1.12 | $1.12 |
| February 1993 | $1.38 | $1.38 |
| January 1993 | $1.88 | $1.88 |
| December 1992 | $2.12 | $2.12 |
| November 1992 | $1.75 | $1.75 |
| October 1992 | $1.88 | $1.88 |
| September 1992 | $2 | $2 |
| August 1992 | $2.12 | $2.12 |
| July 1992 | $2.12 | $2.12 |
| June 1992 | $2.81 | $2.81 |
| May 1992 | $2.75 | $2.75 |
| April 1992 | $3.19 | $3.19 |
| March 1992 | $3.62 | $3.62 |
| February 1992 | $4.19 | $4.19 |
| January 1992 | $3.44 | $3.44 |
| December 1991 | $2.81 | $2.81 |
| November 1991 | $3.25 | $3.25 |
| October 1991 | $3.25 | $3.25 |
| September 1991 | $3.44 | $3.44 |
| August 1991 | $2.12 | $2.12 |
| July 1991 | $1.16 | $1.16 |
| June 1991 | $1.19 | $1.19 |
| May 1991 | $1.06 | $1.06 |
| April 1991 | $1.50 | $1.50 |
| March 1991 | $0.88 | $0.88 |
| February 1991 | $0.94 | $0.94 |
| January 1991 | $1 | $1 |
| December 1990 | $1 | $1 |
| November 1990 | $1.06 | $1.06 |
| October 1990 | $0.91 | $0.91 |
| September 1990 | $0.94 | $0.94 |
| August 1990 | $1.06 | $1.06 |
| July 1990 | $1.12 | $1.12 |
| June 1990 | $1.50 | $1.50 |
| May 1990 | $1.62 | $1.62 |
| April 1990 | $1.62 | $1.62 |
| March 1990 | $1.62 | $1.62 |
| February 1990 | $1.88 | $1.88 |
| January 1990 | $1.88 | $1.88 |
| December 1989 | $2.56 | $2.56 |
| November 1989 | $2.25 | $2.25 |
| October 1989 | $2.12 | $2.12 |
| September 1989 | $3 | $3 |
| August 1989 | $3 | $3 |
| July 1989 | $3.06 | $3.06 |
| June 1989 | $3 | $3 |
| May 1989 | $3.19 | $3.19 |
| April 1989 | $3.44 | $3.44 |
| March 1989 | $2.50 | $2.50 |
| February 1989 | $2.88 | $2.88 |
| January 1989 | $3.50 | $3.50 |
| December 1988 | $2.50 | $2.50 |
| November 1988 | $2.50 | $2.50 |
| October 1988 | $2.88 | $2.88 |
| September 1988 | $2 | $2 |
| August 1988 | $3 | $3 |
| July 1988 | $3.88 | $3.88 |
| June 1988 | $3.75 | $3.75 |
| May 1988 | $5 | $5 |
| April 1988 | $5.75 | $5.75 |
| March 1988 | $5.12 | $5.12 |
| February 1988 | $4.75 | $4.75 |
| January 1988 | $4.88 | $4.88 |
| December 1987 | $5.12 | $5.12 |
| November 1987 | $4.75 | $4.75 |
| October 1987 | $4.75 | $4.75 |
| September 1987 | $9.44 | $9.44 |
| August 1987 | $10.31 | $10.31 |
| July 1987 | $10.56 | $10.56 |
CPSH
Price: $1.73
52 week price:
Earnings Per Share: 0.09 USD
P/E Ratio: 23.70
Exchange: NCM
Sector: Technology
Industry: Electronic Components
Volume: 20800
Ebitda: -2.1 millionMarket Capitalization: 26.1 million