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

Markets:

Overview

News

Currencies

International

Treasuries

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

5.010 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	5.100	5.210	4.825	5.010	253,380	+0.09(+1.83%)
Apr 13, 2026	4.700	4.990	4.700	4.920	159,247	+0.20(+4.24%)
Apr 10, 2026	4.830	5.000	4.600	4.720	106,919	-0.04(-0.84%)
Apr 09, 2026	4.700	4.850	4.500	4.760	178,808	+0.21(+4.62%)
Apr 08, 2026	4.990	5.050	4.500	4.550	322,317	-0.20(-4.21%)
Apr 07, 2026	4.760	5.030	4.595	4.750	314,424	+0.07(+1.50%)
Apr 06, 2026	4.070	4.770	4.050	4.680	596,600	+0.66(+16.42%)
Apr 02, 2026	3.820	4.180	3.810	4.020	85,979	+0.09(+2.29%)
Apr 01, 2026	3.960	4.160	3.850	3.930	243,550	+0.19(+5.08%)
Mar 31, 2026	3.500	3.810	3.500	3.740	128,500	+0.27(+7.78%)
Mar 30, 2026	3.700	3.810	3.430	3.470	181,435	-0.13(-3.61%)
Mar 27, 2026	3.770	3.940	3.570	3.600	154,078	-0.20(-5.26%)
Mar 26, 2026	3.920	4.092	3.780	3.800	94,947	-0.20(-5.00%)
Mar 25, 2026	4.000	4.160	3.906	4.000	84,789	+0.10(+2.56%)
Mar 24, 2026	3.780	4.060	3.780	3.900	168,957	+0.12(+3.17%)
Mar 23, 2026	3.660	3.870	3.650	3.780	179,054	+0.04(+1.07%)
Mar 20, 2026	3.850	3.880	3.610	3.740	147,572	-0.15(-3.86%)
Mar 19, 2026	3.780	3.950	3.630	3.890	70,463	+0.06(+1.57%)
Mar 18, 2026	3.910	4.070	3.810	3.830	67,393	-0.08(-2.05%)
Mar 17, 2026	3.910	4.010	3.800	3.910	171,757	+0.15(+3.99%)
Mar 16, 2026	3.780	3.960	3.750	3.760	93,237	-0.02(-0.53%)
Mar 13, 2026	3.780	3.940	3.710	3.780	149,685	+0.03(+0.80%)
Mar 12, 2026	4.020	4.020	3.750	3.750	141,806	-0.27(-6.72%)
Mar 11, 2026	3.930	4.098	3.910	4.020	111,762	+0.12(+3.08%)
Mar 10, 2026	3.900	4.178	3.850	3.900	147,623	+0.08(+2.09%)
Mar 09, 2026	3.720	3.980	3.700	3.820	94,687	+0.01(+0.26%)
Mar 06, 2026	3.870	4.090	3.760	3.810	181,362	-0.17(-4.27%)
Mar 05, 2026	4.210	4.270	3.880	3.980	161,292	-0.23(-5.46%)
Mar 04, 2026	4.050	4.370	4.010	4.210	335,424	+0.24(+6.05%)
Mar 03, 2026	4.350	4.495	3.920	3.970	508,424	-0.75(-15.89%)
Mar 02, 2026	4.300	4.790	4.300	4.720	261,999	+0.24(+5.36%)
Feb 27, 2026	4.360	4.650	4.270	4.480	113,186	+0.01(+0.22%)
Feb 26, 2026	4.520	4.535	4.180	4.470	216,609	+0.00(+0.00%)
Feb 25, 2026	4.310	4.530	4.190	4.470	172,775	+0.16(+3.71%)
Feb 24, 2026	4.350	4.480	4.200	4.310	174,290	-0.04(-0.92%)
Feb 23, 2026	4.490	4.510	4.190	4.350	124,596	-0.18(-3.97%)
Feb 20, 2026	4.730	4.810	4.460	4.530	140,980	-0.20(-4.23%)
Feb 19, 2026	4.670	4.860	4.567	4.730	115,594	+0.05(+1.07%)
Feb 18, 2026	4.480	5.020	4.480	4.680	163,372	+0.20(+4.46%)
Feb 17, 2026	4.630	4.650	4.316	4.480	82,920	-0.22(-4.68%)
Feb 13, 2026	4.670	4.850	4.600	4.700	113,645	+0.03(+0.64%)
Feb 12, 2026	4.810	4.860	4.610	4.670	95,665	-0.16(-3.31%)
Feb 11, 2026	4.980	5.200	4.670	4.830	133,428	-0.16(-3.21%)
Feb 10, 2026	5.010	5.107	4.800	4.990	87,357	+0.00(+0.00%)
Feb 09, 2026	4.900	5.210	4.900	4.990	153,552	-0.11(-2.16%)
Feb 06, 2026	4.490	5.150	4.490	5.100	348,712	+0.70(+15.91%)
Feb 05, 2026	4.610	4.780	4.360	4.400	247,851	-0.35(-7.37%)
Feb 04, 2026	5.220	5.270	4.550	4.750	394,727	-0.41(-7.95%)
Feb 03, 2026	5.600	5.730	5.060	5.160	431,369	-0.37(-6.69%)

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 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