Cps Technologies (CPSH)

CPSH
🏛️ Estados Unidos →
3.62
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 3.83 3.95 3.73 3.79 0.2M
2021-12-30 3.72 4.06 3.72 3.86 0.2M
2021-12-29 3.90 3.93 3.72 3.76 0.2M
2021-12-28 4.18 4.21 3.81 3.92 0.2M
2021-12-27 4.31 4.53 4.12 4.23 0.3M
2021-12-23 4.15 4.40 4.10 4.34 0.3M
2021-12-22 3.88 4.22 3.81 4.17 0.2M
2021-12-21 4.00 4.09 3.77 3.88 0.3M
2021-12-20 3.90 4.03 3.75 3.88 0.3M
2021-12-17 3.56 4.13 3.38 3.96 0.7M
2021-12-16 3.96 4.00 3.62 3.66 0.3M
2021-12-15 3.94 3.98 3.54 3.93 0.9M
2021-12-14 3.55 4.47 3.43 3.94 9.4M
2021-12-13 3.35 3.38 3.19 3.27 0.1M
2021-12-10 3.54 3.67 3.35 3.41 0.1M
2021-12-09 3.67 3.73 3.46 3.49 0.1M
2021-12-08 3.51 3.82 3.38 3.75 0.1M
2021-12-07 3.57 3.65 3.44 3.47 0.1M
2021-12-06 3.14 3.59 3.01 3.50 0.3M
2021-12-03 3.51 3.59 3.10 3.19 0.3M
2021-12-02 3.41 3.60 3.38 3.51 0.2M
2021-12-01 3.84 3.92 3.40 3.40 0.2M
2021-11-30 3.81 3.96 3.63 3.78 0.1M
2021-11-29 3.97 3.99 3.80 3.85 0.1M
2021-11-26 3.93 4.00 3.85 3.97 0.1M
2021-11-24 4.02 4.14 3.85 4.06 0.1M
2021-11-23 4.09 4.18 3.98 4.12 0.1M
2021-11-22 4.35 4.38 3.93 4.09 0.2M
2021-11-19 4.51 4.62 4.35 4.37 0.1M
2021-11-18 4.74 4.74 4.41 4.50 0.2M
2021-11-17 4.88 4.96 4.66 4.71 0.2M
2021-11-16 4.83 5.01 4.80 4.95 0.1M
2021-11-15 4.98 4.99 4.77 4.86 0.1M
2021-11-12 5.01 5.10 4.95 4.98 0.1M
2021-11-11 4.91 5.20 4.91 5.05 0.1M
2021-11-10 5.15 5.17 4.83 4.87 0.2M
2021-11-09 5.72 5.72 5.13 5.22 0.2M
2021-11-08 5.25 5.89 5.22 5.72 0.3M
2021-11-05 5.51 5.55 5.13 5.22 0.2M
2021-11-04 5.68 5.95 5.34 5.47 0.4M
2021-11-03 5.04 6.45 4.94 5.61 1.6M
2021-11-02 5.07 5.16 4.89 5.04 0.1M
2021-11-01 5.09 5.19 4.88 5.10 0.2M
2021-10-29 4.56 5.25 4.56 5.01 0.4M
2021-10-28 4.57 4.68 4.46 4.57 0.2M
2021-10-27 4.71 4.90 4.69 4.73 0.1M
2021-10-26 4.89 4.92 4.68 4.74 0.1M
2021-10-25 4.72 4.97 4.72 4.82 0.1M
2021-10-22 4.87 4.91 4.66 4.75 0.1M
2021-10-21 4.85 5.00 4.83 4.97 0.1M
2021-10-20 4.98 5.04 4.82 4.83 0.1M
2021-10-19 4.85 5.07 4.84 4.94 0.1M
2021-10-18 4.93 5.04 4.81 4.85 0.1M
2021-10-15 5.27 5.38 4.99 5.00 0.1M
2021-10-14 5.24 5.37 5.10 5.23 0.2M
2021-10-13 4.93 5.31 4.92 5.18 0.1M
2021-10-12 4.83 4.97 4.77 4.92 0.1M
2021-10-11 4.91 4.95 4.76 4.79 0.1M
2021-10-08 5.03 5.03 4.81 4.88 0.1M
2021-10-07 4.71 5.09 4.71 4.99 0.1M
2021-10-06 4.75 4.90 4.61 4.68 0.1M
2021-10-05 4.80 5.10 4.79 4.85 0.1M
2021-10-04 4.90 4.91 4.70 4.77 0.1M
2021-10-01 4.97 5.04 4.82 4.94 0.1M
2021-09-30 4.94 5.10 4.90 4.97 0.1M
2021-09-29 5.06 5.09 4.82 4.96 0.1M
2021-09-28 5.26 5.35 4.94 4.99 0.2M
2021-09-27 5.25 5.49 5.17 5.31 0.1M
2021-09-24 5.24 5.40 5.13 5.23 0.1M
2021-09-23 5.36 5.40 5.20 5.24 0.1M
2021-09-22 5.02 5.93 4.95 5.35 0.4M
2021-09-21 5.11 5.15 4.85 4.92 0.2M
2021-09-20 5.21 5.32 5.00 5.14 0.2M
2021-09-17 5.39 5.57 5.36 5.42 0.1M
2021-09-16 5.60 5.60 5.33 5.39 0.1M
2021-09-15 5.52 5.61 5.45 5.60 0.1M
2021-09-14 5.92 5.93 5.44 5.59 0.1M
2021-09-13 5.90 6.06 5.61 5.98 0.1M
2021-09-10 6.04 6.10 5.81 5.85 0.1M
2021-09-09 5.75 6.11 5.65 6.08 0.1M
2021-09-08 5.91 5.96 5.56 5.58 0.2M
2021-09-07 6.11 6.21 5.90 5.96 0.1M
2021-09-03 6.02 6.23 5.94 6.18 0.1M
2021-09-02 5.94 6.10 5.88 6.08 0.1M
2021-09-01 5.81 6.09 5.81 5.94 0.1M
2021-08-31 5.78 5.94 5.71 5.84 0.1M
2021-08-30 5.83 5.94 5.60 5.83 0.1M
2021-08-27 5.83 5.98 5.77 5.79 0.1M
2021-08-26 5.77 5.90 5.63 5.82 0.1M
2021-08-25 5.68 5.96 5.56 5.74 0.2M
2021-08-24 5.55 5.71 5.52 5.68 0.1M
2021-08-23 5.41 5.55 5.33 5.52 0.1M
2021-08-20 5.34 5.51 5.29 5.38 0.1M
2021-08-19 5.53 5.65 5.29 5.33 0.1M
2021-08-18 5.38 5.80 5.32 5.55 0.1M
2021-08-17 5.55 5.55 5.25 5.45 0.2M
2021-08-16 5.75 5.80 5.50 5.53 0.2M
2021-08-13 5.96 6.01 5.80 5.86 0.1M
2021-08-12 6.06 6.08 5.81 5.98 0.1M
2021-08-11 6.12 6.29 5.74 6.03 0.3M
2021-08-10 6.36 6.45 6.05 6.10 0.2M
2021-08-09 6.30 6.41 6.11 6.30 0.2M
2021-08-06 6.34 6.49 6.22 6.35 0.2M
2021-08-05 6.00 6.40 5.95 6.24 0.2M
2021-08-04 6.14 6.18 5.91 5.93 0.2M
2021-08-03 6.45 6.45 6.03 6.20 0.2M
2021-08-02 6.55 6.72 6.39 6.44 0.2M
2021-07-30 6.57 6.92 6.36 6.55 0.3M
2021-07-29 6.43 7.04 6.32 6.72 0.4M
2021-07-28 6.66 7.34 6.51 6.99 0.5M
2021-07-27 6.78 6.83 6.25 6.65 0.2M
2021-07-26 6.90 7.23 6.73 6.78 0.3M
2021-07-23 6.71 7.35 6.60 7.05 0.3M
2021-07-22 6.95 6.96 6.55 6.71 0.1M
2021-07-21 6.67 7.05 6.67 6.92 0.1M
2021-07-20 6.53 6.96 6.30 6.66 0.2M
2021-07-19 6.23 6.54 6.02 6.47 0.2M
2021-07-16 6.68 6.78 6.48 6.55 0.1M
2021-07-15 6.65 6.86 6.30 6.58 0.2M
2021-07-14 6.85 6.99 6.65 6.67 0.2M
2021-07-13 7.44 7.44 6.67 6.82 0.3M
2021-07-12 7.58 7.72 7.18 7.46 0.2M
2021-07-09 7.27 7.67 7.00 7.57 0.3M
2021-07-08 6.85 7.44 6.66 7.17 0.4M
2021-07-07 7.96 7.98 7.02 7.18 0.6M
2021-07-06 8.23 8.23 7.56 7.99 0.5M
2021-07-02 8.68 8.73 7.85 8.02 0.7M
2021-07-01 9.34 9.90 8.35 8.61 1.7M
2021-06-30 8.01 9.74 7.83 9.61 3.3M
2021-06-29 8.26 8.26 7.73 8.10 0.4M
2021-06-28 8.00 8.44 7.91 8.17 0.4M
2021-06-25 8.04 8.12 7.82 8.06 0.3M
2021-06-24 7.75 8.12 7.61 8.03 0.3M
2021-06-23 7.82 7.94 7.55 7.67 0.3M
2021-06-22 7.39 7.89 7.24 7.74 0.3M
2021-06-21 7.75 7.80 7.30 7.43 0.4M
2021-06-18 7.94 7.99 7.58 7.58 0.3M
2021-06-17 7.84 8.35 7.81 7.97 0.5M
2021-06-16 7.92 8.07 7.69 7.93 0.3M
2021-06-15 8.38 8.44 7.77 7.97 0.5M
2021-06-14 8.38 8.53 7.93 8.27 0.6M
2021-06-11 7.99 8.39 7.87 8.30 0.4M
2021-06-10 8.18 8.29 7.56 7.99 0.6M
2021-06-09 8.64 8.70 7.95 8.19 1.1M
2021-06-08 8.26 8.47 7.40 8.39 1.5M
2021-06-07 6.65 8.08 6.55 7.91 1.4M
2021-06-04 6.39 6.65 6.15 6.61 0.6M
2021-06-03 6.50 6.56 6.25 6.37 0.5M
2021-06-02 6.60 6.78 6.37 6.56 0.8M
2021-06-01 6.45 6.78 6.12 6.68 0.7M
2021-05-28 6.36 6.48 6.21 6.38 0.7M
2021-05-27 6.30 6.53 6.08 6.26 0.8M
2021-05-26 5.88 6.17 5.88 6.14 0.4M
2021-05-25 5.90 6.10 5.79 5.93 0.4M
2021-05-24 6.15 6.23 5.82 5.86 0.5M
2021-05-21 6.56 6.64 5.93 6.08 1.6M
2021-05-20 7.27 7.48 6.28 6.62 10.4M
2021-05-19 5.67 6.26 5.65 5.97 0.4M
2021-05-18 5.80 6.21 5.65 5.90 0.3M
2021-05-17 5.77 6.09 5.65 5.74 0.5M
2021-05-14 5.25 6.20 5.12 6.02 1.1M
2021-05-13 5.47 5.84 5.08 5.11 0.4M
2021-05-12 5.89 5.97 5.35 5.39 0.3M
2021-05-11 5.18 6.06 5.18 6.00 0.5M
2021-05-10 6.60 6.60 5.88 5.93 0.4M
2021-05-07 6.82 7.02 6.51 6.55 0.3M
2021-05-06 6.86 6.86 6.37 6.85 0.9M
2021-05-05 7.19 7.30 6.86 6.91 0.4M
2021-05-04 7.33 7.37 6.83 7.15 0.7M
2021-05-03 7.60 7.70 7.30 7.55 0.4M
2021-04-30 7.42 7.62 7.20 7.57 0.9M
2021-04-29 8.50 8.54 7.85 8.04 0.7M
2021-04-28 8.20 8.45 7.83 8.35 0.5M
2021-04-27 9.01 9.02 7.80 8.29 1.1M
2021-04-26 8.33 8.71 7.96 8.56 0.6M
2021-04-23 7.91 8.28 7.56 8.09 0.6M
2021-04-22 7.98 8.43 7.42 7.65 0.7M
2021-04-21 7.29 7.83 7.02 7.65 0.9M
2021-04-20 7.87 8.00 7.35 7.59 0.8M
2021-04-19 8.53 8.99 7.84 8.02 1.0M
2021-04-16 8.73 8.80 8.10 8.53 0.7M
2021-04-15 9.85 9.85 8.68 8.88 0.7M
2021-04-14 9.45 10.48 9.40 9.85 0.7M
2021-04-13 9.92 9.99 9.30 9.50 0.4M
2021-04-12 11.15 11.26 9.63 9.87 0.6M
2021-04-09 11.30 11.70 11.01 11.33 0.3M
2021-04-08 11.40 11.67 11.23 11.27 0.5M
2021-04-07 11.52 12.14 11.21 11.32 0.6M
2021-04-06 11.75 11.78 11.14 11.60 0.7M
2021-04-05 12.69 12.72 11.60 11.87 0.4M
2021-04-01 14.20 14.32 12.24 12.65 1.1M
2021-03-31 12.37 13.59 11.77 13.09 1.1M
2021-03-30 11.26 12.80 10.89 12.16 0.6M
2021-03-29 11.90 12.00 11.27 11.34 0.3M
2021-03-26 12.89 13.02 11.45 11.98 0.4M
2021-03-25 11.37 13.05 11.34 12.74 0.5M
2021-03-24 14.11 14.21 12.31 12.55 0.8M
2021-03-23 15.02 15.02 13.69 13.92 0.5M
2021-03-22 15.96 16.14 15.00 15.27 0.5M
2021-03-19 15.00 15.80 14.61 15.77 0.5M
2021-03-18 16.00 16.29 14.60 14.91 0.7M
2021-03-17 14.10 16.95 13.89 16.73 0.7M
2021-03-16 16.00 16.00 14.33 14.81 0.5M
2021-03-15 16.45 16.50 15.07 15.73 0.6M
2021-03-12 16.15 16.93 15.54 16.32 0.4M
2021-03-11 17.45 17.67 15.78 16.76 0.8M
2021-03-10 15.43 17.16 15.22 16.68 0.8M
2021-03-09 15.17 15.49 14.33 14.73 0.9M
2021-03-08 14.35 15.07 13.66 13.80 0.6M
2021-03-05 14.05 14.99 11.02 14.27 1.6M
2021-03-04 15.98 16.28 13.02 13.83 1.5M
2021-03-03 17.62 18.86 16.42 16.42 1.2M
2021-03-02 19.38 19.64 17.38 17.71 0.8M
2021-03-01 21.00 21.28 18.81 18.95 1.0M
2021-02-26 22.38 23.88 19.72 19.79 1.6M
2021-02-25 19.45 22.68 17.05 20.98 2.6M
2021-02-24 18.81 22.20 18.57 20.24 1.5M
2021-02-23 17.50 19.95 14.32 18.84 1.4M
2021-02-22 22.03 23.31 20.59 20.90 0.7M
2021-02-19 23.38 24.72 22.53 22.63 0.5M
2021-02-18 23.73 24.70 22.41 22.86 0.7M
2021-02-17 26.55 27.00 23.80 25.03 0.9M
2021-02-16 25.15 27.95 23.04 26.89 1.9M
2021-02-12 21.80 26.20 21.00 25.98 4.3M
2021-02-11 19.79 22.40 18.35 20.94 2.5M
2021-02-10 22.00 22.10 19.50 20.27 1.3M
2021-02-09 20.12 23.84 20.05 22.04 1.6M
2021-02-08 21.03 21.84 20.00 20.38 1.9M
2021-02-05 19.70 23.74 18.20 22.54 6.7M
2021-02-04 17.60 30.00 17.50 20.80 24.3M
2021-02-03 8.90 17.50 8.30 16.54 46.1M
2021-02-02 7.13 7.27 6.76 6.94 1.5M
2021-02-01 6.77 7.95 6.50 7.28 1.1M
2021-01-29 7.03 7.40 6.53 6.65 0.7M
2021-01-28 7.11 7.66 6.82 7.13 0.7M
2021-01-27 7.60 7.97 6.93 7.05 0.8M
2021-01-26 8.53 8.58 7.71 8.06 0.9M
2021-01-25 8.74 9.04 8.23 8.59 0.9M
2021-01-22 8.45 9.18 8.25 8.30 0.9M
2021-01-21 8.68 8.90 8.15 8.75 1.0M
2021-01-20 8.99 9.23 8.01 8.49 1.5M
2021-01-19 9.70 9.99 8.57 9.58 2.6M
2021-01-15 10.45 10.91 9.61 10.07 3.9M
2021-01-14 8.46 11.81 7.83 9.92 15.1M
2021-01-13 6.29 8.75 5.51 7.46 12.9M
2021-01-12 3.22 7.60 3.10 6.84 3.8M
2021-01-11 3.39 3.49 3.17 3.20 0.7M
2021-01-08 3.03 3.94 2.98 3.58 2.1M
2021-01-07 2.71 3.05 2.66 3.02 0.4M
2021-01-06 2.85 3.02 2.55 2.56 0.5M
2021-01-05 2.73 2.88 2.73 2.83 0.1M
2021-01-04 2.79 2.86 2.69 2.73 0.2M