Cps Technologies (NQ: CPSH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4.940	5.100	4.900	4.970	95,706	+0.01(+0.20%)
Sep 29, 2021	5.060	5.090	4.820	4.960	132,888	-0.03(-0.60%)
Sep 28, 2021	5.260	5.350	4.935	4.990	160,597	-0.32(-6.03%)
Sep 27, 2021	5.250	5.490	5.170	5.310	111,421	+0.08(+1.53%)
Sep 24, 2021	5.240	5.400	5.125	5.230	73,836	-0.01(-0.19%)
Sep 23, 2021	5.360	5.400	5.200	5.240	95,360	-0.11(-2.06%)
Sep 22, 2021	5.020	5.930	4.951	5.350	352,957	+0.43(+8.74%)
Sep 21, 2021	5.110	5.150	4.850	4.920	196,421	-0.22(-4.28%)
Sep 20, 2021	5.210	5.320	5.000	5.140	195,337	-0.28(-5.17%)
Sep 17, 2021	5.390	5.570	5.360	5.420	102,682	+0.03(+0.56%)
Sep 16, 2021	5.600	5.600	5.330	5.390	145,921	-0.21(-3.75%)
Sep 15, 2021	5.520	5.610	5.450	5.600	66,459	+0.01(+0.18%)
Sep 14, 2021	5.920	5.934	5.440	5.590	112,207	-0.39(-6.52%)
Sep 13, 2021	5.900	6.060	5.610	5.980	109,273	+0.13(+2.22%)
Sep 10, 2021	6.040	6.100	5.805	5.850	87,975	-0.23(-3.78%)
Sep 09, 2021	5.750	6.110	5.650	6.080	137,092	+0.50(+8.96%)
Sep 08, 2021	5.910	5.960	5.560	5.580	194,440	-0.38(-6.38%)
Sep 07, 2021	6.110	6.210	5.895	5.960	117,251	-0.22(-3.56%)
Sep 03, 2021	6.020	6.230	5.940	6.180	105,383	+0.10(+1.64%)
Sep 02, 2021	5.940	6.100	5.880	6.080	109,635	+0.14(+2.36%)
Sep 01, 2021	5.810	6.090	5.810	5.940	99,170	+0.10(+1.71%)
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%)