CPS Technologies Stock Price History
NASDAQ: CPSHConsumer DiscretionaryBuilding MaterialsUSD
3.54-0.06 (-1.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPSH price history at a glance
The price history for CPS Technologies (CPSH) on this page begins on April 4, 1994, when the stock closed at $0.75; it most recently closed at $3.54 on October 5, 2026. The highest price in this record is $30.00, reached on February 1, 2021; the latest close is 88.2% below that peak. Across the 31 complete calendar years in the table, CPSH finished higher in 12 and lower in 19. Its best year was 1997 (+660.0%) and its worst was 1999 (-53.5%).
Over roughly 33 years the share price changed +372.0%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, CPSH has lost 11.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $30.00
- Date of high
- Feb 1, 2021
- Low since 1994
- $0.125
- Date of low
- Apr 8, 1996
- 52-week high
- $14.39
- 52-week low
- $3.03
- Last close
- $3.54
CPSH returns
1 week
-7.81%
1 month
-8.29%
3 months
-25.94%
6 months
-25.00%
Year to date
+14.56%
1 year
-11.06%
3 years
+34.60%
5 years
-29.20%
CPSH price return, excluding dividends.
CPSH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.54 | +10.62% |
| 2025 | 3.20 | +96.32% |
| 2024 | 1.63 | -30.64% |
| 2023 | 2.35 | -12.64% |
| 2022 | 2.69 | -29.02% |
| 2021 | 3.79 | +36.33% |
| 2020 | 2.78 | +164.76% |
| 2019 | 1.05 | -25.00% |
| 2018 | 1.40 | -15.66% |
| 2017 | 1.66 | -11.23% |
| 2016 | 1.87 | -36.61% |
| 2015 | 2.95 | -4.84% |
| 2014 | 3.10 | +20.16% |
| 2013 | 2.58 | +124.35% |
| 2012 | 1.15 | -37.84% |
| 2011 | 1.85 | 0.00% |
| 2010 | 1.85 | +60.87% |
| 2009 | 1.15 | -17.27% |
| 2008 | 1.39 | -35.35% |
| 2007 | 2.15 | +43.33% |
| 2006 | 1.50 | +42.86% |
| 2005 | 1.05 | -30.00% |
| 2004 | 1.50 | +233.33% |
| 2003 | 0.45 | +18.42% |
| 2002 | 0.38 | -39.68% |
| 2001 | 0.63 | +12.00% |
| 2000 | 0.5625 | -10.00% |
| 1999 | 0.625 | -53.49% |
| 1998 | 1.34 | -43.42% |
| 1997 | 2.38 | +660.00% |
| 1996 | 0.3125 | -16.67% |
| 1995 | 0.375 | -40.00% |
| 1994* | 0.625 | -16.67% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CPSH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.66 | 3.69 | 3.46 | 3.54 | -1.67% | |
| 3.53 | 3.60 | 3.49 | 3.60 | 0.00% | |
| 3.60 | 3.63 | 3.46 | 3.60 | -2.17% | |
| 3.70 | 3.76 | 3.65 | 3.68 | +1.38% | |
| 3.80 | 3.82 | 3.53 | 3.63 | -5.47% | |
| 3.90 | 3.92 | 3.81 | 3.84 | +1.32% | |
| 3.76 | 3.81 | 3.67 | 3.79 | +1.34% | |
| 3.73 | 3.86 | 3.72 | 3.74 | +1.08% | |
| 3.74 | 3.76 | 3.66 | 3.70 | +0.27% | |
| 3.81 | 3.83 | 3.66 | 3.69 | -4.16% | |
| 3.85 | 3.90 | 3.78 | 3.85 | -0.52% | |
| 3.85 | 3.89 | 3.76 | 3.87 | 0.00% | |
| 3.99 | 4.00 | 3.86 | 3.87 | -2.76% | |
| 4.04 | 4.08 | 3.92 | 3.98 | -2.69% | |
| 4.08 | 4.16 | 4.04 | 4.09 | +1.74% | |
| 3.97 | 4.08 | 3.91 | 4.02 | +0.25% | |
| 4.01 | 4.07 | 3.96 | 4.01 | +2.56% | |
| 3.91 | 3.96 | 3.85 | 3.91 | +0.26% | |
| 3.92 | 4.00 | 3.81 | 3.90 | -0.76% | |
| 3.91 | 4.15 | 3.81 | 3.93 | -3.68% | |
| 3.99 | 4.14 | 3.99 | 4.08 | +3.55% | |
| 3.74 | 3.99 | 3.74 | 3.94 | +2.07% | |
| 3.96 | 4.01 | 3.84 | 3.86 | -2.53% | |
| 3.82 | 4.11 | 3.82 | 3.96 | +3.39% | |
| 3.82 | 3.91 | 3.81 | 3.83 | -0.26% | |
| 3.80 | 3.92 | 3.71 | 3.84 | +3.78% | |
| 3.64 | 3.75 | 3.60 | 3.70 | +0.82% | |
| 3.81 | 3.83 | 3.59 | 3.67 | -5.66% | |
| 3.81 | 4.03 | 3.67 | 3.89 | +2.37% | |
| 3.93 | 3.99 | 3.77 | 3.80 | -3.06% | |
| 3.86 | 3.98 | 3.84 | 3.92 | +1.55% | |
| 4.02 | 4.07 | 3.83 | 3.86 | -3.98% | |
| 3.92 | 4.04 | 3.85 | 4.02 | +4.15% | |
| 3.87 | 3.92 | 3.77 | 3.86 | -1.78% | |
| 3.85 | 3.97 | 3.85 | 3.93 | +2.88% | |
| 3.94 | 3.98 | 3.80 | 3.82 | -4.50% | |
| 4.29 | 4.33 | 3.94 | 4.00 | -4.99% | |
| 4.22 | 4.36 | 4.13 | 4.21 | -2.77% | |
| 4.29 | 4.43 | 4.27 | 4.33 | +0.46% | |
| 4.29 | 4.41 | 4.23 | 4.31 | +0.70% | |
| 4.45 | 4.51 | 4.21 | 4.28 | -4.25% | |
| 4.50 | 4.73 | 4.45 | 4.47 | +1.13% | |
| 4.36 | 4.54 | 4.36 | 4.42 | +1.61% | |
| 4.46 | 4.62 | 4.35 | 4.35 | -2.68% | |
| 4.43 | 4.60 | 4.37 | 4.47 | +2.52% | |
| 4.25 | 4.53 | 4.15 | 4.36 | +0.23% | |
| 4.68 | 4.68 | 4.25 | 4.35 | +2.11% | |
| 4.18 | 4.30 | 4.14 | 4.26 | +4.41% | |
| 4.00 | 4.17 | 3.95 | 4.08 | +4.08% | |
| 4.10 | 4.18 | 3.85 | 3.92 | -2.24% | |
| 3.65 | 4.07 | 3.63 | 4.01 | +14.25% | |
| 3.71 | 3.91 | 3.47 | 3.51 | -7.14% | |
| 3.77 | 3.92 | 3.62 | 3.78 | -5.03% | |
| 4.32 | 4.43 | 3.89 | 3.98 | -10.36% | |
| 4.75 | 4.76 | 4.42 | 4.44 | -5.93% | |
| 4.66 | 5.02 | 4.60 | 4.72 | +1.29% | |
| 4.76 | 4.83 | 4.63 | 4.66 | -1.48% | |
| 4.48 | 4.89 | 4.48 | 4.73 | +5.58% | |
| 4.43 | 4.57 | 4.30 | 4.48 | +2.75% | |
| 4.30 | 4.56 | 4.26 | 4.36 | -5.01% | |
| 4.47 | 4.65 | 4.30 | 4.59 | +0.88% | |
| 4.61 | 4.77 | 4.44 | 4.55 | -1.52% | |
| 4.59 | 4.73 | 4.53 | 4.62 | +2.21% | |
| 4.64 | 4.69 | 4.38 | 4.52 | -5.44% | |
| 4.83 | 4.85 | 4.66 | 4.78 | -2.65% | |
| 4.70 | 5.07 | 4.70 | 4.91 | +4.25% | |
| 4.66 | 4.86 | 4.57 | 4.71 | +0.43% | |
| 5.04 | 5.12 | 4.54 | 4.69 | -9.28% | |
| 5.06 | 5.29 | 4.95 | 5.17 | +2.38% | |
| 5.55 | 5.78 | 4.99 | 5.05 | -9.17% | |
| 5.54 | 5.77 | 5.28 | 5.56 | +0.72% | |
| 5.45 | 5.80 | 5.31 | 5.52 | -0.90% | |
| 5.71 | 5.81 | 5.27 | 5.57 | -1.94% | |
| 4.95 | 5.75 | 4.85 | 5.68 | +12.92% | |
| 5.43 | 5.49 | 4.92 | 5.03 | -6.68% | |
| 5.78 | 5.81 | 5.31 | 5.39 | -7.23% | |
| 5.92 | 6.24 | 5.67 | 5.81 | -7.04% | |
| 6.35 | 6.47 | 5.77 | 6.25 | -6.02% | |
| 6.95 | 7.38 | 6.43 | 6.65 | -3.48% | |
| 7.14 | 7.43 | 6.86 | 6.89 | -5.49% | |
| 6.95 | 7.47 | 6.90 | 7.29 | +1.11% | |
| 8.24 | 8.36 | 6.84 | 7.21 | -8.27% | |
| 8.61 | 8.99 | 7.52 | 7.86 | -8.50% | |
| 6.88 | 9.16 | 6.85 | 8.59 | +26.14% | |
| 6.68 | 7.53 | 6.68 | 6.81 | 0.00% | |
| 8.31 | 8.72 | 6.33 | 6.81 | -12.13% | |
| 7.00 | 7.90 | 6.08 | 7.75 | +15.33% | |
| 7.58 | 7.77 | 6.65 | 6.72 | -13.62% | |
| 7.60 | 8.50 | 7.35 | 7.78 | -1.02% | |
| 9.20 | 9.20 | 7.75 | 7.86 | -14.94% | |
| 9.25 | 10.54 | 9.05 | 9.24 | -2.22% | |
| 9.17 | 10.00 | 8.38 | 9.45 | +4.77% | |
| 10.35 | 10.40 | 8.95 | 9.02 | -18.74% | |
| 9.30 | 12.11 | 9.30 | 11.10 | -4.23% | |
| 13.00 | 14.39 | 11.10 | 11.59 | +4.23% | |
| 7.07 | 11.40 | 6.62 | 11.12 | +85.33% | |
| 4.77 | 6.66 | 4.61 | 6.00 | +28.48% | |
| 4.51 | 4.99 | 4.34 | 4.67 | +2.64% | |
| 4.51 | 4.58 | 4.22 | 4.55 | +5.81% | |
| 5.22 | 5.29 | 4.25 | 4.30 | -19.63% | |
| 5.16 | 5.71 | 4.93 | 5.35 | +16.56% | |
| 4.63 | 4.86 | 4.53 | 4.59 | -6.52% | |
| 4.82 | 5.14 | 4.51 | 4.91 | +2.29% | |
| 4.34 | 4.90 | 4.25 | 4.80 | +12.41% | |
| 4.20 | 4.29 | 3.95 | 4.27 | -1.16% | |
| 3.95 | 4.41 | 3.90 | 4.32 | +8.82% | |
| 3.76 | 4.06 | 3.73 | 3.97 | +5.87% | |
| 3.71 | 3.91 | 3.63 | 3.75 | +3.59% | |
| 3.66 | 3.72 | 3.45 | 3.62 | -0.82% | |
| 3.77 | 3.84 | 3.21 | 3.65 | -26.11% | |
| 5.00 | 5.38 | 4.93 | 4.94 | -0.60% | |
| 5.03 | 5.03 | 4.81 | 4.97 | +0.81% | |
| 4.72 | 5.00 | 4.72 | 4.93 | +6.94% | |
| 4.82 | 4.82 | 4.51 | 4.61 | -3.96% | |
| 5.06 | 5.13 | 4.78 | 4.80 | -7.69% | |
| 5.41 | 5.50 | 5.04 | 5.20 | -1.52% | |
| 5.19 | 5.49 | 5.00 | 5.28 | +3.94% | |
| 5.21 | 5.39 | 4.99 | 5.08 | -2.68% | |
| 5.27 | 5.42 | 5.17 | 5.22 | +0.97% | |
| 5.17 | 5.32 | 5.05 | 5.17 | 0.00% | |
| 5.18 | 5.32 | 4.94 | 5.17 | -0.96% | |
| 5.13 | 5.42 | 4.94 | 5.22 | +4.40% | |
| 5.25 | 5.28 | 4.91 | 5.00 | -4.03% | |
| 5.02 | 5.25 | 4.91 | 5.21 | +3.99% | |
| 5.10 | 5.21 | 4.83 | 5.01 | +1.83% | |
| 4.70 | 4.99 | 4.70 | 4.92 | +4.24% | |
| 4.83 | 5.00 | 4.60 | 4.72 | -0.84% | |
| 4.70 | 4.85 | 4.50 | 4.76 | +4.62% | |
| 4.99 | 5.05 | 4.50 | 4.55 | -4.21% | |
| 4.76 | 5.03 | 4.60 | 4.75 | +1.50% | |
| 4.07 | 4.77 | 4.05 | 4.68 | +16.42% | |
| 3.82 | 4.18 | 3.81 | 4.02 | +2.29% | |
| 3.96 | 4.16 | 3.85 | 3.93 | +5.08% | |
| 3.50 | 3.81 | 3.50 | 3.74 | +7.78% | |
| 3.70 | 3.81 | 3.43 | 3.47 | -3.61% | |
| 3.77 | 3.94 | 3.57 | 3.60 | -5.26% | |
| 3.92 | 4.09 | 3.78 | 3.80 | -5.00% | |
| 4.00 | 4.16 | 3.91 | 4.00 | +2.56% | |
| 3.78 | 4.06 | 3.78 | 3.90 | +3.17% | |
| 3.66 | 3.87 | 3.65 | 3.78 | +1.07% | |
| 3.85 | 3.88 | 3.61 | 3.74 | -3.86% | |
| 3.78 | 3.95 | 3.63 | 3.89 | +1.57% | |
| 3.91 | 4.07 | 3.81 | 3.83 | -2.05% | |
| 3.91 | 4.01 | 3.80 | 3.91 | +3.99% | |
| 3.78 | 3.96 | 3.75 | 3.76 | -0.53% | |
| 3.78 | 3.94 | 3.71 | 3.78 | +0.80% | |
| 4.02 | 4.02 | 3.75 | 3.75 | -6.72% | |
| 3.93 | 4.10 | 3.91 | 4.02 | +3.08% | |
| 3.90 | 4.18 | 3.85 | 3.90 | +2.09% | |
| 3.72 | 3.98 | 3.70 | 3.82 | +0.26% | |
| 3.87 | 4.09 | 3.76 | 3.81 | -4.27% | |
| 4.21 | 4.27 | 3.88 | 3.98 | -5.46% | |
| 4.05 | 4.37 | 4.01 | 4.21 | +6.05% | |
| 4.35 | 4.50 | 3.92 | 3.97 | -15.89% | |
| 4.30 | 4.79 | 4.30 | 4.72 | +5.36% | |
| 4.36 | 4.65 | 4.27 | 4.48 | +0.22% | |
| 4.52 | 4.54 | 4.18 | 4.47 | 0.00% | |
| 4.31 | 4.53 | 4.19 | 4.47 | +3.71% | |
| 4.35 | 4.48 | 4.20 | 4.31 | -0.92% | |
| 4.49 | 4.51 | 4.19 | 4.35 | -3.97% | |
| 4.73 | 4.81 | 4.46 | 4.53 | -4.23% | |
| 4.67 | 4.86 | 4.57 | 4.73 | +1.07% | |
| 4.48 | 5.02 | 4.48 | 4.68 | +4.46% | |
| 4.63 | 4.65 | 4.32 | 4.48 | -4.68% | |
| 4.67 | 4.85 | 4.60 | 4.70 | +0.64% | |
| 4.81 | 4.86 | 4.61 | 4.67 | -3.31% | |
| 4.98 | 5.20 | 4.67 | 4.83 | -3.21% | |
| 5.01 | 5.11 | 4.80 | 4.99 | 0.00% | |
| 4.90 | 5.21 | 4.90 | 4.99 | -2.16% | |
| 4.49 | 5.15 | 4.49 | 5.10 | +15.91% | |
| 4.61 | 4.78 | 4.36 | 4.40 | -7.37% | |
| 5.22 | 5.27 | 4.55 | 4.75 | -7.95% | |
| 5.60 | 5.73 | 5.06 | 5.16 | -6.69% | |
| 5.28 | 5.58 | 5.14 | 5.53 | +3.56% | |
| 6.11 | 6.14 | 5.24 | 5.34 | -13.31% | |
| 6.40 | 6.50 | 5.60 | 6.16 | -3.45% | |
| 6.35 | 6.85 | 5.92 | 6.38 | +13.93% | |
| 5.26 | 5.88 | 5.02 | 5.60 | +7.90% | |
| 5.54 | 5.70 | 5.11 | 5.19 | -6.32% | |
| 5.60 | 5.97 | 5.40 | 5.54 | -1.95% | |
| 5.91 | 5.98 | 5.47 | 5.65 | -4.40% | |
| 5.43 | 6.06 | 5.21 | 5.91 | +10.26% | |
| 5.43 | 5.64 | 5.13 | 5.36 | -1.29% | |
| 4.91 | 5.49 | 4.70 | 5.43 | +12.89% | |
| 4.54 | 5.23 | 4.44 | 4.81 | +6.18% | |
| 4.71 | 4.73 | 4.30 | 4.53 | -4.03% | |
| 4.46 | 4.94 | 4.32 | 4.72 | +5.36% | |
| 3.81 | 4.75 | 3.78 | 4.48 | +19.15% | |
| 3.60 | 3.86 | 3.60 | 3.76 | +3.87% | |
| 3.20 | 3.73 | 3.11 | 3.62 | +14.56% | |
| 3.19 | 3.20 | 3.10 | 3.16 | -0.94% | |
| 3.20 | 3.22 | 3.14 | 3.19 | -0.31% | |
| 3.21 | 3.24 | 3.12 | 3.20 | 0.00% | |
| 3.10 | 3.21 | 3.09 | 3.20 | +3.56% | |
| 3.14 | 3.16 | 3.05 | 3.09 | -1.28% | |
| 3.12 | 3.17 | 3.07 | 3.13 | 0.00% | |
| 3.14 | 3.20 | 3.13 | 3.13 | -2.49% | |
| 3.18 | 3.21 | 3.14 | 3.21 | +0.94% | |
| 3.15 | 3.21 | 3.14 | 3.18 | -0.63% | |
| 3.16 | 3.20 | 3.12 | 3.20 | +0.63% | |
| 3.24 | 3.35 | 3.16 | 3.18 | -1.55% | |
| 3.15 | 3.25 | 3.15 | 3.23 | +1.89% | |
| 3.06 | 3.17 | 3.04 | 3.17 | +4.28% | |
| 3.24 | 3.28 | 3.04 | 3.04 | -6.46% | |
| 3.27 | 3.40 | 3.21 | 3.25 | -1.52% | |
| 3.39 | 3.45 | 3.26 | 3.30 | -2.94% | |
| 3.62 | 3.62 | 3.38 | 3.40 | -6.08% | |
| 3.44 | 3.67 | 3.35 | 3.62 | +4.62% | |
| 3.61 | 3.61 | 3.45 | 3.46 | -3.08% | |
| 3.39 | 3.66 | 3.39 | 3.57 | +5.62% | |
| 3.29 | 3.45 | 3.29 | 3.38 | +2.74% | |
| 3.37 | 3.40 | 3.26 | 3.29 | -2.66% | |
| 3.24 | 3.44 | 3.22 | 3.38 | +4.32% | |
| 3.26 | 3.29 | 3.18 | 3.24 | -0.61% | |
| 3.17 | 3.36 | 3.16 | 3.26 | +3.49% | |
| 3.39 | 3.42 | 3.15 | 3.15 | -8.43% | |
| 3.37 | 3.44 | 3.37 | 3.44 | +2.38% | |
| 3.27 | 3.42 | 3.27 | 3.36 | +1.82% | |
| 3.30 | 3.38 | 3.25 | 3.30 | -0.60% | |
| 3.17 | 3.32 | 3.16 | 3.32 | +4.73% | |
| 3.07 | 3.27 | 3.03 | 3.17 | +2.59% | |
| 3.17 | 3.35 | 3.03 | 3.09 | -2.22% | |
| 3.22 | 3.37 | 3.12 | 3.16 | -2.17% | |
| 3.31 | 3.35 | 3.23 | 3.23 | -4.15% | |
| 3.44 | 3.58 | 3.30 | 3.37 | -2.32% | |
| 3.32 | 3.50 | 3.28 | 3.45 | +1.47% | |
| 3.53 | 3.62 | 3.39 | 3.40 | +3.03% | |
| 3.39 | 3.67 | 3.29 | 3.30 | -2.94% | |
| 3.42 | 3.45 | 3.37 | 3.40 | -0.87% | |
| 3.35 | 3.57 | 3.35 | 3.43 | +3.31% | |
| 3.20 | 3.38 | 3.03 | 3.32 | +1.22% | |
| 3.54 | 3.54 | 3.27 | 3.28 | -7.34% | |
| 3.52 | 3.69 | 3.46 | 3.54 | +0.57% | |
| 3.46 | 3.64 | 3.33 | 3.52 | +0.86% | |
| 3.96 | 3.96 | 3.48 | 3.49 | -12.09% | |
| 4.27 | 4.28 | 3.96 | 3.97 | -7.89% | |
| 3.76 | 4.60 | 3.75 | 4.31 | -1.82% | |
| 4.09 | 4.40 | 4.02 | 4.39 | +9.20% | |
| 3.93 | 4.05 | 3.70 | 4.02 | +5.51% | |
| 4.00 | 4.06 | 3.77 | 3.81 | -4.27% | |
| 3.80 | 4.07 | 3.73 | 3.98 | +5.85% | |
| 3.80 | 3.89 | 3.73 | 3.76 | -1.31% | |
| 3.93 | 4.01 | 3.61 | 3.81 | -4.75% | |
| 4.02 | 4.10 | 3.88 | 4.00 | -0.50% | |
| 3.87 | 4.09 | 3.82 | 4.02 | +8.65% | |
| 3.96 | 4.00 | 3.61 | 3.70 | -7.50% | |
| 4.27 | 4.43 | 3.96 | 4.00 | -9.09% | |
| 4.78 | 4.79 | 4.25 | 4.40 | -6.18% | |
| 4.66 | 4.79 | 4.34 | 4.69 | +1.52% | |
| 4.61 | 4.89 | 4.45 | 4.62 | +3.12% | |
| 4.15 | 4.55 | 4.13 | 4.48 | +12.56% | |
| 3.57 | 4.08 | 3.56 | 3.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPSH chart for longer ranges.