Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cps Technologie (CPSH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 2.495 2.54 2.495 2.52 1,352
21st Jul 2025 (Mon) 2.50 2.53 2.46 2.53 8,813
18th Jul 2025 (Fri) 2.635 2.635 2.54 2.52 3,680
17th Jul 2025 (Thu) 2.71 2.73 2.63 2.64 3,454
16th Jul 2025 (Wed) 2.58 2.82 2.58 2.71 5,356
15th Jul 2025 (Tue) 2.50 2.53 2.49 2.47 3,258
14th Jul 2025 (Mon) 2.52 2.57 2.52 2.52 672
11th Jul 2025 (Fri) 2.45 2.54 2.45 2.51 4,726
10th Jul 2025 (Thu) 2.55 2.55 2.48 2.48 4,426
9th Jul 2025 (Wed) 2.70 2.76 2.10 2.42 18,823
8th Jul 2025 (Tue) 2.82 2.82 2.71 2.68 2,450
7th Jul 2025 (Mon) 2.85 2.85 2.79 2.75 2,266
4th Jul 2025 (Fri) 2.90 2.90 2.90 2.89 199
3rd Jul 2025 (Thu) 2.90 2.90 2.90 2.89 199
2nd Jul 2025 (Wed) 2.81 2.94 2.81 2.91 3,237
1st Jul 2025 (Tue) 2.71 2.81 2.71 2.73 2,665
30th Jun 2025 (Mon) 2.77 2.79 2.76 2.77 1,469
27th Jun 2025 (Fri) 2.80 2.86 2.79 2.80 2,985
26th Jun 2025 (Thu) 2.77 2.85 2.72 2.86 4,171
25th Jun 2025 (Wed) 2.95 2.95 2.87 2.89 1,628
24th Jun 2025 (Tue) 2.95 3.08 2.93 3.03 5,749
23rd Jun 2025 (Mon) 2.97 3.14 2.97 3.04 25,660
20th Jun 2025 (Fri) 2.65 3.00 2.65 2.99 43,035
19th Jun 2025 (Thu) 2.50 2.63 2.44 2.62 7,107
18th Jun 2025 (Wed) 2.50 2.63 2.44 2.62 7,107
17th Jun 2025 (Tue) 2.64 2.74 2.415 2.50 4,637
16th Jun 2025 (Mon) 2.56 2.61 2.51 2.59 1,859
13th Jun 2025 (Fri) 2.60 2.67 2.60 2.60 2,535
12th Jun 2025 (Thu) 2.64 2.64 2.64 2.64 108
11th Jun 2025 (Wed) 2.64 2.71 2.64 2.71 982
10th Jun 2025 (Tue) 2.73 2.73 2.58 2.58 8,767
9th Jun 2025 (Mon) 2.79 2.85 2.75 2.75 3,355
6th Jun 2025 (Fri) 2.89 2.89 2.75 2.76 5,245
5th Jun 2025 (Thu) 2.68 2.87 2.68 2.82 2,621
4th Jun 2025 (Wed) 2.76 2.76 2.61 2.68 5,652
3rd Jun 2025 (Tue) 2.78 2.81 2.70 2.75 5,586
2nd Jun 2025 (Mon) 2.89 2.95 2.76 2.82 21,800
30th May 2025 (Fri) 3.01 3.01 2.84 2.85 14,978
29th May 2025 (Thu) 2.81 3.15 2.75 3.06 23,532
28th May 2025 (Wed) 2.93 2.93 2.865 2.865 11,647
27th May 2025 (Tue) 2.65 3.00 2.65 2.975 29,085
26th May 2025 (Mon) 2.92 2.92 2.92 2.92 0
24th May 2025 (Sat) 2.60 2.90 2.55 2.92 64,562
23rd May 2025 (Fri) 2.60 2.90 2.55 2.865 64,562
FTSE 100 Latest
Value9,023.81
Change10.82