XNAS
Datos históricos de CPS Technologies Corporation
CPS Technologies Corporation · CPSH
$3.46
▲ +0.01 (+0.14%)
Última operación · 10/10/2026, 20:26:37 UTC
- Variación en el periodo
- −23.38%
- Máximo
- US$14.39
- 27 de mayo de 2026
- Mínimo
- US$3.03
- 7 de noviembre de 2025
- Volumen medio diario
- 0.68 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.66 | 3.69 | 3.46 | 3.54 | −1.67% | 181,438.764 |
| 8 oct 2026 | 3.53 | 3.60 | 3.49 | 3.60 | 0.00% | 210,712.456 |
| 7 oct 2026 | 3.60 | 3.63 | 3.46 | 3.60 | −2.04% | 237,004.288 |
| 6 oct 2026 | 3.70 | 3.76 | 3.65 | 3.68 | +1.24% | 102,577.24 |
| 5 oct 2026 | 3.80 | 3.82 | 3.53 | 3.63 | −5.47% | 301,252.838 |
| 2 oct 2026 | 3.90 | 3.92 | 3.81 | 3.84 | +1.32% | 170,043.371 |
| 1 oct 2026 | 3.76 | 3.81 | 3.67 | 3.79 | +1.34% | 82,693.579 |
| 30 sep 2026 | 3.73 | 3.86 | 3.72 | 3.74 | +1.08% | 135,083.642 |
| 29 sep 2026 | 3.74 | 3.76 | 3.66 | 3.70 | +0.27% | 133,881.474 |
| 28 sep 2026 | 3.81 | 3.83 | 3.66 | 3.69 | −4.16% | 280,386.268 |
| 25 sep 2026 | 3.85 | 3.90 | 3.78 | 3.85 | −0.52% | 96,597.13 |
| 24 sep 2026 | 3.85 | 3.89 | 3.76 | 3.87 | 0.00% | 198,137.786 |
| 23 sep 2026 | 3.99 | 4.00 | 3.86 | 3.87 | −2.76% | 128,223.569 |
| 22 sep 2026 | 4.04 | 4.08 | 3.92 | 3.98 | −2.69% | 127,567.769 |
| 21 sep 2026 | 4.08 | 4.16 | 4.04 | 4.09 | +1.74% | 209,671.637 |
| 18 sep 2026 | 3.97 | 4.08 | 3.91 | 4.02 | +0.25% | 234,249.881 |
| 17 sep 2026 | 4.01 | 4.07 | 3.96 | 4.01 | +2.69% | 180,080.069 |
| 16 sep 2026 | 3.91 | 3.96 | 3.85 | 3.91 | +0.13% | 154,575.033 |
| 15 sep 2026 | 3.92 | 4.00 | 3.81 | 3.90 | −0.76% | 127,355.915 |
| 14 sep 2026 | 3.91 | 4.15 | 3.81 | 3.93 | −3.68% | 255,573.191 |
| 11 sep 2026 | 3.99 | 4.14 | 3.99 | 4.08 | +3.55% | 128,156.764 |
| 10 sep 2026 | 3.74 | 3.99 | 3.74 | 3.94 | +2.07% | 122,386.809 |
| 9 sep 2026 | 3.96 | 4.01 | 3.84 | 3.86 | −2.53% | 142,660.144 |
| 8 sep 2026 | 3.82 | 4.11 | 3.82 | 3.96 | +3.39% | 452,282.857 |
| 4 sep 2026 | 3.82 | 3.91 | 3.81 | 3.83 | −0.13% | 122,741.833 |
| 3 sep 2026 | 3.80 | 3.92 | 3.71 | 3.84 | +3.65% | 285,357.421 |
| 2 sep 2026 | 3.64 | 3.75 | 3.60 | 3.70 | +0.82% | 105,966.035 |
| 1 sep 2026 | 3.81 | 3.83 | 3.59 | 3.67 | −5.66% | 663,096.152 |
| 31 ago 2026 | 3.81 | 4.03 | 3.67 | 3.89 | +2.37% | 419,827.245 |
| 28 ago 2026 | 3.93 | 3.99 | 3.77 | 3.80 | −3.06% | 141,287.597 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.