Cps Technologies (NQ: CPSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	5.780	5.940	5.710	5.840	111,237	+0.01(+0.17%)
Aug 30, 2021	5.830	5.940	5.600	5.830	106,940	+0.04(+0.69%)
Aug 27, 2021	5.830	5.980	5.770	5.790	139,305	-0.03(-0.52%)
Aug 26, 2021	5.770	5.900	5.630	5.820	143,968	+0.08(+1.39%)
Aug 25, 2021	5.680	5.960	5.560	5.740	159,556	+0.06(+1.06%)
Aug 24, 2021	5.550	5.710	5.520	5.680	99,620	+0.16(+2.90%)
Aug 23, 2021	5.410	5.550	5.330	5.520	126,335	+0.14(+2.60%)
Aug 20, 2021	5.340	5.510	5.290	5.380	133,996	+0.05(+0.94%)
Aug 19, 2021	5.530	5.645	5.290	5.330	125,343	-0.22(-3.96%)
Aug 18, 2021	5.380	5.800	5.320	5.550	136,769	+0.10(+1.83%)
Aug 17, 2021	5.550	5.550	5.250	5.450	168,761	-0.07(-1.27%)
Aug 16, 2021	5.750	5.800	5.500	5.520	156,811	-0.34(-5.80%)
Aug 13, 2021	5.960	6.010	5.800	5.860	142,852	-0.12(-2.01%)
Aug 12, 2021	6.060	6.080	5.810	5.980	122,735	-0.05(-0.83%)
Aug 11, 2021	6.120	6.290	5.740	6.030	312,813	-0.07(-1.15%)
Aug 10, 2021	6.360	6.449	6.050	6.100	179,503	-0.20(-3.17%)
Aug 09, 2021	6.300	6.410	6.110	6.300	182,117	-0.05(-0.79%)
Aug 06, 2021	6.340	6.490	6.223	6.350	195,999	+0.11(+1.76%)
Aug 05, 2021	6.000	6.400	5.950	6.240	179,765	+0.31(+5.23%)
Aug 04, 2021	6.140	6.180	5.910	5.930	230,300	-0.27(-4.35%)
Aug 03, 2021	6.450	6.450	6.030	6.200	225,841	-0.24(-3.73%)
Aug 02, 2021	6.550	6.720	6.390	6.440	169,603	-0.11(-1.68%)
Jul 30, 2021	6.570	6.920	6.360	6.550	333,040	-0.17(-2.53%)
Jul 29, 2021	6.430	7.037	6.320	6.720	441,683	-0.27(-3.86%)
Jul 28, 2021	6.660	7.340	6.510	6.990	463,389	+0.34(+5.11%)
Jul 27, 2021	6.780	6.830	6.250	6.650	239,512	-0.13(-1.92%)
Jul 26, 2021	6.900	7.230	6.726	6.780	318,309	-0.27(-3.83%)
Jul 23, 2021	6.710	7.350	6.600	7.050	271,704	+0.34(+5.07%)
Jul 22, 2021	6.950	6.960	6.550	6.710	140,010	-0.21(-3.03%)
Jul 21, 2021	6.670	7.050	6.670	6.920	135,037	+0.26(+3.90%)
Jul 20, 2021	6.530	6.960	6.300	6.660	166,337	+0.19(+2.94%)
Jul 19, 2021	6.230	6.540	6.020	6.470	201,173	-0.08(-1.22%)
Jul 16, 2021	6.680	6.780	6.480	6.550	111,766	-0.03(-0.46%)
Jul 15, 2021	6.650	6.860	6.300	6.580	245,055	-0.09(-1.35%)
Jul 14, 2021	6.850	6.989	6.650	6.670	192,134	-0.15(-2.20%)
Jul 13, 2021	7.440	7.440	6.670	6.820	318,088	-0.64(-8.58%)
Jul 12, 2021	7.580	7.720	7.180	7.460	181,919	-0.11(-1.45%)
Jul 09, 2021	7.270	7.670	7.000	7.570	272,916	+0.40(+5.58%)
Jul 08, 2021	6.850	7.440	6.660	7.170	432,292	-0.01(-0.14%)
Jul 07, 2021	7.960	7.980	7.020	7.180	643,936	-0.81(-10.14%)
Jul 06, 2021	8.230	8.235	7.560	7.990	549,136	-0.03(-0.37%)
Jul 02, 2021	8.680	8.730	7.850	8.020	683,875	-0.59(-6.85%)
Jul 01, 2021	9.340	9.900	8.350	8.610	1,660,021	-1.00(-10.41%)
Jun 30, 2021	8.010	9.740	7.830	9.610	3,244,531	+1.51(+18.64%)
Jun 29, 2021	8.260	8.260	7.730	8.100	397,349	-0.07(-0.86%)
Jun 28, 2021	8.000	8.440	7.910	8.170	429,450	+0.11(+1.36%)
Jun 25, 2021	8.040	8.115	7.820	8.060	301,923	+0.03(+0.37%)
Jun 24, 2021	7.750	8.120	7.608	8.030	283,318	+0.36(+4.69%)
Jun 23, 2021	7.820	7.940	7.550	7.670	259,131	-0.07(-0.90%)
Jun 22, 2021	7.390	7.890	7.240	7.740	283,232	+0.31(+4.17%)
Jun 21, 2021	7.750	7.800	7.300	7.430	364,328	-0.15(-1.98%)
Jun 18, 2021	7.940	7.990	7.580	7.580	312,842	-0.39(-4.89%)
Jun 17, 2021	7.840	8.350	7.810	7.970	518,527	+0.04(+0.50%)
Jun 16, 2021	7.920	8.075	7.690	7.930	289,208	-0.04(-0.50%)
Jun 15, 2021	8.380	8.440	7.770	7.970	519,123	-0.30(-3.63%)
Jun 14, 2021	8.380	8.530	7.930	8.270	559,703	-0.03(-0.36%)
Jun 11, 2021	7.990	8.390	7.870	8.300	402,429	+0.31(+3.88%)
Jun 10, 2021	8.180	8.292	7.560	7.990	563,275	-0.20(-2.44%)
Jun 09, 2021	8.640	8.700	7.950	8.190	1,063,410	-0.20(-2.38%)
Jun 08, 2021	8.260	8.465	7.400	8.390	1,518,953	+0.48(+6.07%)
Jun 07, 2021	6.650	8.080	6.550	7.910	1,441,522	+1.30(+19.67%)
Jun 04, 2021	6.390	6.650	6.150	6.610	561,055	+0.24(+3.77%)
Jun 03, 2021	6.500	6.560	6.250	6.370	539,559	-0.19(-2.90%)
Jun 02, 2021	6.600	6.780	6.370	6.560	795,363	-0.12(-1.80%)