Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

CPS Technologies Corp. - Common Stock (NQ:CPSH)

2.990 +0.370 (+14.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	2.640	3.000	2.560	2.990	510,294	+0.37(+14.12%)
Jun 18, 2025	2.490	2.650	2.410	2.620	131,601	+0.12(+4.80%)
Jun 17, 2025	2.600	2.750	2.380	2.500	106,636	-0.09(-3.47%)
Jun 16, 2025	2.590	2.660	2.510	2.590	84,060	-0.01(-0.38%)
Jun 13, 2025	2.640	2.700	2.580	2.600	72,178	-0.04(-1.52%)
Jun 12, 2025	2.700	2.791	2.630	2.640	28,066	-0.07(-2.58%)
Jun 11, 2025	2.610	2.725	2.580	2.710	65,892	+0.13(+5.04%)
Jun 10, 2025	2.740	2.770	2.580	2.580	90,475	-0.17(-6.18%)
Jun 09, 2025	2.760	2.850	2.700	2.750	58,652	-0.01(-0.36%)
Jun 06, 2025	2.870	2.960	2.720	2.760	122,682	-0.06(-2.13%)
Jun 05, 2025	2.640	2.970	2.640	2.820	103,641	+0.14(+5.22%)
Jun 04, 2025	2.750	2.795	2.610	2.680	131,276	-0.07(-2.55%)
Jun 03, 2025	2.810	2.850	2.700	2.750	90,857	-0.07(-2.48%)
Jun 02, 2025	2.840	2.975	2.740	2.820	145,317	-0.03(-1.05%)
May 30, 2025	3.060	3.060	2.820	2.850	167,526	-0.21(-6.86%)
May 29, 2025	2.880	3.180	2.740	3.060	402,131	+0.19(+6.62%)
May 28, 2025	3.000	3.000	2.820	2.870	276,665	-0.13(-4.33%)
May 27, 2025	2.930	3.000	2.550	3.000	541,346	+0.08(+2.74%)
May 23, 2025	2.630	2.930	2.361	2.920	863,035	+0.43(+17.27%)
May 22, 2025	2.400	2.540	2.240	2.490	292,398	+0.14(+5.73%)
May 21, 2025	2.150	2.440	2.092	2.355	535,192	+0.23(+11.08%)
May 20, 2025	2.120	2.150	2.000	2.120	96,024	+0.03(+1.44%)
May 19, 2025	1.880	2.120	1.880	2.090	87,568	+0.21(+11.17%)
May 16, 2025	1.870	1.920	1.850	1.880	27,400	-0.01(-0.53%)
May 15, 2025	1.750	1.890	1.746	1.890	11,783	+0.10(+5.59%)
May 14, 2025	1.880	1.880	1.760	1.790	19,811	-0.09(-4.79%)
May 13, 2025	1.810	1.880	1.730	1.880	24,693	+0.03(+1.90%)
May 12, 2025	1.970	1.970	1.770	1.845	35,128	-0.03(-1.86%)
May 09, 2025	1.810	1.940	1.807	1.880	30,351	+0.06(+3.30%)
May 08, 2025	1.680	1.886	1.650	1.820	50,745	+0.10(+5.81%)
May 07, 2025	1.720	1.720	1.631	1.720	28,210	-0.01(-0.58%)
May 06, 2025	1.720	1.740	1.630	1.730	19,611	+0.01(+0.58%)
May 05, 2025	1.600	1.750	1.600	1.720	17,398	+0.12(+7.50%)
May 02, 2025	1.650	1.710	1.600	1.600	15,030	-0.08(-4.76%)
May 01, 2025	1.610	1.770	1.610	1.680	35,812	+0.13(+8.39%)
Apr 30, 2025	1.510	1.661	1.510	1.550	16,594	+0.01(+0.65%)
Apr 29, 2025	1.710	1.740	1.520	1.540	70,848	-0.20(-11.49%)
Apr 28, 2025	1.501	1.770	1.501	1.740	88,701	+0.22(+14.47%)
Apr 25, 2025	1.500	1.525	1.480	1.520	31,130	+0.00(+0.00%)
Apr 24, 2025	1.480	1.538	1.480	1.520	12,916	+0.03(+2.01%)
Apr 23, 2025	1.490	1.550	1.490	1.490	15,747	+0.01(+0.68%)
Apr 22, 2025	1.486	1.490	1.460	1.480	9,887	+0.02(+1.37%)
Apr 21, 2025	1.480	1.480	1.430	1.460	7,403	-0.02(-1.35%)
Apr 17, 2025	1.460	1.482	1.440	1.480	11,130	+0.02(+1.37%)
Apr 16, 2025	1.480	1.500	1.450	1.460	3,698	-0.06(-3.95%)
Apr 15, 2025	1.470	1.530	1.460	1.520	17,491	+0.04(+2.70%)
Apr 14, 2025	1.480	1.505	1.450	1.480	17,319	-0.03(-1.99%)
Apr 11, 2025	1.510	1.530	1.462	1.510	8,877	+0.04(+2.72%)
Apr 10, 2025	1.530	1.550	1.460	1.470	17,902	-0.03(-2.00%)
Apr 09, 2025	1.550	1.560	1.460	1.500	18,097	-0.01(-0.66%)
Apr 08, 2025	1.480	1.570	1.480	1.510	26,684	+0.05(+3.42%)
Apr 07, 2025	1.410	1.510	1.401	1.460	14,232	-0.03(-2.01%)
Apr 04, 2025	1.490	1.510	1.440	1.490	51,517	-0.04(-2.61%)
Apr 03, 2025	1.540	1.580	1.520	1.530	11,173	-0.06(-3.77%)
Apr 02, 2025	1.610	1.640	1.590	1.590	5,228	+0.04(+2.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CPS Technologies Corp. - Common Stock (NQ:CPSH)

Historical Prices