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)

5.530 +0.190 (+3.56%)

Official Closing Price Updated: 4:15 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 02, 2026	5.280	5.580	5.140	5.530	370,974	+0.19(+3.56%)
Jan 30, 2026	6.110	6.140	5.240	5.340	902,104	-0.82(-13.31%)
Jan 29, 2026	6.400	6.500	5.600	6.160	1,664,979	-0.22(-3.45%)
Jan 28, 2026	6.345	6.850	5.920	6.380	1,768,009	+0.78(+13.93%)
Jan 27, 2026	5.260	5.880	5.020	5.600	476,389	+0.41(+7.90%)
Jan 26, 2026	5.540	5.700	5.110	5.190	360,159	-0.35(-6.32%)
Jan 23, 2026	5.600	5.970	5.400	5.540	218,527	-0.11(-1.95%)
Jan 22, 2026	5.910	5.976	5.465	5.650	399,060	-0.26(-4.40%)
Jan 21, 2026	5.430	6.055	5.210	5.910	766,437	+0.55(+10.26%)
Jan 20, 2026	5.430	5.640	5.130	5.360	565,845	-0.07(-1.29%)
Jan 16, 2026	4.910	5.490	4.700	5.430	1,023,614	+0.62(+12.89%)
Jan 15, 2026	4.540	5.230	4.444	4.810	844,312	+0.28(+6.18%)
Jan 14, 2026	4.710	4.730	4.300	4.530	290,017	-0.19(-4.03%)
Jan 13, 2026	4.460	4.940	4.320	4.720	401,009	+0.24(+5.36%)
Jan 12, 2026	3.810	4.750	3.780	4.480	947,683	+0.72(+19.15%)
Jan 09, 2026	3.600	3.860	3.600	3.760	180,253	+0.14(+3.87%)
Jan 08, 2026	3.200	3.730	3.110	3.620	511,701	+0.46(+14.56%)
Jan 07, 2026	3.190	3.200	3.100	3.160	58,333	-0.03(-0.94%)
Jan 06, 2026	3.200	3.220	3.140	3.190	107,549	-0.01(-0.31%)
Jan 05, 2026	3.210	3.240	3.120	3.200	110,118	+0.00(+0.00%)
Jan 02, 2026	3.100	3.210	3.087	3.200	82,148	+0.11(+3.56%)
Dec 31, 2025	3.140	3.155	3.050	3.090	94,446	-0.04(-1.28%)
Dec 30, 2025	3.120	3.170	3.070	3.130	85,080	+0.00(+0.00%)
Dec 29, 2025	3.140	3.200	3.130	3.130	98,531	-0.08(-2.49%)
Dec 26, 2025	3.180	3.211	3.140	3.210	52,946	+0.03(+0.94%)
Dec 24, 2025	3.150	3.210	3.140	3.180	32,670	-0.02(-0.63%)
Dec 23, 2025	3.160	3.200	3.120	3.200	61,779	+0.02(+0.63%)
Dec 22, 2025	3.240	3.350	3.160	3.180	108,608	-0.05(-1.55%)
Dec 19, 2025	3.150	3.250	3.145	3.230	69,615	+0.06(+1.89%)
Dec 18, 2025	3.060	3.170	3.040	3.170	36,683	+0.13(+4.28%)
Dec 17, 2025	3.240	3.275	3.040	3.040	155,672	-0.21(-6.46%)
Dec 16, 2025	3.270	3.395	3.210	3.250	115,893	-0.05(-1.52%)
Dec 15, 2025	3.390	3.450	3.260	3.300	40,948	-0.10(-2.94%)
Dec 12, 2025	3.620	3.620	3.380	3.400	79,436	-0.22(-6.08%)
Dec 11, 2025	3.440	3.673	3.350	3.620	76,522	+0.16(+4.62%)
Dec 10, 2025	3.610	3.610	3.450	3.460	109,776	-0.11(-3.08%)
Dec 09, 2025	3.390	3.659	3.390	3.570	144,822	+0.19(+5.62%)
Dec 08, 2025	3.290	3.450	3.290	3.380	76,625	+0.09(+2.74%)
Dec 05, 2025	3.370	3.395	3.260	3.290	62,531	-0.09(-2.66%)
Dec 04, 2025	3.240	3.440	3.220	3.380	126,702	+0.14(+4.32%)
Dec 03, 2025	3.260	3.290	3.180	3.240	66,820	-0.02(-0.61%)
Dec 02, 2025	3.170	3.363	3.160	3.260	141,949	+0.11(+3.49%)

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