CPS Technologies Corporation
CPSHNASDAQTechnology● Active
$6.47
$-0.25(-3.66%)
Market Cap$104602086
P/E Ratio—
52W High$14.39
52W Low$2.1
CPS Technologies Corporation（CPSH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpsh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.39
May 27, 2026
-55.0% from here
5-Year Low5Y
$1.27
Aug 19, 2024
+409.8% from low
IPO Priceadj.
$0.8750
Apr 5, 1994
+640.0% since IPO
1 Year Ago
$2.75
Jun 9, 2025
+135.5% in 1Y
5 Years Ago
$8.39
Jun 8, 2021
-22.8% in 5Y
10 Years Ago
$1.72
Jun 8, 2016
+276.5% in 10Y
Historical Price Data · CPSH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.00 | $7.14 | $6.36 | $6.41 | $6.41 | 540K | -8.50% |
| Jun 5, 2026 | $7.58 | $7.77 | $6.65 | $6.72 | $6.72 | 1.6M | -11.35% |
| Jun 4, 2026 | $7.60 | $8.50 | $7.35 | $7.78 | $7.78 | 1.8M | +2.37% |
| Jun 3, 2026 | $9.20 | $9.20 | $7.75 | $7.86 | $7.86 | 2.7M | -14.57% |
| Jun 2, 2026 | $9.25 | $10.54 | $9.05 | $9.24 | $9.24 | 2.5M | -0.11% |
| Jun 1, 2026 | $9.17 | $10.00 | $8.38 | $9.45 | $9.45 | 3.3M | +3.05% |
| May 29, 2026 | $10.35 | $10.40 | $8.95 | $9.02 | $9.02 | 5.0M | -12.85% |
| May 28, 2026 | $9.30 | $12.11 | $9.30 | $11.10 | $11.10 | 8.1M | +19.35% |
| May 27, 2026 | $13.00 | $14.39 | $11.10 | $11.59 | $11.59 | 12.1M | -10.85% |
| May 26, 2026 | $7.07 | $11.40 | $6.62 | $11.12 | $11.12 | 25.1M | +57.28% |
| May 22, 2026 | $4.77 | $6.66 | $4.61 | $6.00 | $6.00 | 3.4M | +25.79% |
| May 21, 2026 | $4.51 | $4.99 | $4.34 | $4.67 | $4.67 | 444K | +3.55% |
| May 20, 2026 | $4.51 | $4.58 | $4.22 | $4.55 | $4.55 | 486K | +0.89% |
| May 19, 2026 | $5.22 | $5.29 | $4.25 | $4.30 | $4.30 | 844K | -17.62% |
| May 18, 2026 | $5.16 | $5.71 | $4.93 | $5.35 | $5.35 | 1.5M | +3.68% |
| May 15, 2026 | $4.63 | $4.86 | $4.53 | $4.59 | $4.59 | 379K | -0.86% |
| May 14, 2026 | $4.82 | $5.14 | $4.51 | $4.91 | $4.91 | 449K | +1.87% |
| May 13, 2026 | $4.34 | $4.89 | $4.25 | $4.80 | $4.80 | 704K | +10.60% |
| May 12, 2026 | $4.20 | $4.29 | $3.95 | $4.27 | $4.27 | 311K | +1.67% |
| May 11, 2026 | $3.95 | $4.41 | $3.90 | $4.32 | $4.32 | 471K | +9.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CPSH
Jan 1 → Dec 31 · 6 years2026+106.6%$3.10 → $6.41
+106.6%
2025+96.8%$1.57 → $3.09
+96.8%
2024-30.9%$2.33 → $1.61
-30.9%
2023-11.0%$2.64 → $2.35
-11.0%
2022-29.6%$3.82 → $2.69
-29.6%
2021-56.1%$8.64 → $3.79
-56.1%
Best Year2026 · +106.6%
Worst Year2021 · -56.1%
Positive Years2 / 6
Avg Annual Return+12.6%
6Y Total Return-25.9%
6Y CAGR~-4.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in CPSH?
If you invested $1,000 in CPSH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,765
Total Return+276.5%
CAGR~+14.2% / yr
Profit+$2,765
Based on Jun 8, 2016 · $1.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CPS Technologies Corporation（CPSH）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPSH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPSH 历史股价FMP 日线复权 OHLCV