CPSH Stock Prices

Data as of Oct 28, 2026

Last

3.64

Change

+0.01

Open

3.62

Previous

3.63

High

3.70

Low

3.57

Bid

-

Ask

-

Volume

150,630

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.175

Hist Vol

0.946

Opt Volume

121

Open Int

19,177

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.62	3.70	3.57	3.64	+0.01	150,630	121	1.175	0.946
Oct 27, 2026	3.51	3.70	3.50	3.63	+0.13	90,252	335	0.991	0.948
Oct 26, 2026	3.50	3.60	3.32	3.50	-0.01	234,166	48	0.936	0.948
Oct 23, 2026	3.47	3.54	3.41	3.51	-0.01	184,457	586	1.121	0.950
Oct 22, 2026	3.40	3.57	3.40	3.52	+0.02	329,627	267	0.875	0.950
Oct 21, 2026	3.56	3.57	3.49	3.51	+0.02	81,137	310	0.918	0.951
Oct 20, 2026	3.42	3.60	3.38	3.48	+0.01	93,506	397	0.967	0.951
Oct 19, 2026	3.54	3.54	3.35	3.47	-0.04	733,522	1,487	0.973	0.955
Oct 16, 2026	3.58	3.68	3.48	3.51	-0.08	280,904	74	1.070	0.958
Oct 15, 2026	3.48	3.63	3.39	3.59	+0.07	238,990	112	1.083	0.962
Oct 14, 2026	3.45	3.55	3.40	3.52	+0.00	906,979	454	1.114	0.966
Oct 13, 2026	3.50	3.57	3.41	3.52	+0.02	320,222	173	1.040	0.966
Oct 12, 2026	3.50	3.65	3.49	3.50	-0.04	134,363	71	3.103	0.966
Oct 9, 2026	3.66	3.69	3.46	3.54	-0.06	161,363	50	1.405	0.974
Oct 8, 2026	3.53	3.60	3.49	3.60	+0.00	205,621	296	1.296	0.982
Oct 7, 2026	3.60	3.63	3.46	3.60	-0.07	236,899	8,728	1.461	0.985
Oct 6, 2026	3.70	3.76	3.65	3.68	+0.04	96,077	73	1.159	0.994
Oct 5, 2026	3.80	3.82	3.53	3.63	-0.21	297,273	727	1.233	0.999
Oct 2, 2026	3.90	3.92	3.81	3.84	+0.00	169,750	35	0.858	0.999
Oct 1, 2026	3.76	3.81	3.67	3.79	+0.05	82,526	5	1.040	0.998
Sep 30, 2026	3.73	3.86	3.72	3.74	+0.04	134,918	261	1.154	0.997
Sep 29, 2026	3.74	3.76	3.66	3.70	+0.01	133,804	563	1.084	0.997
Sep 28, 2026	3.81	3.83	3.66	3.69	-0.16	279,058	265	1.174	0.998
Sep 25, 2026	3.85	3.90	3.78	3.85	-0.02	96,030	74	0.985	0.998
Sep 24, 2026	3.85	3.89	3.76	3.87	+0.00	198,090	452	0.829	0.999
Sep 23, 2026	3.99	4.00	3.86	3.87	-0.11	128,210	177	1.108	1.004
Sep 22, 2026	4.04	4.08	3.92	3.98	-0.11	125,542	257	1.087	1.004
Sep 21, 2026	4.08	4.16	4.04	4.09	+0.07	206,138	192	1.142	1.005
Sep 18, 2026	3.97	4.08	3.91	4.02	+0.01	233,956	677	1.040	1.005
Sep 17, 2026	4.01	4.07	3.96	4.01	+0.10	180,037	151	1.192	1.006
Sep 16, 2026	3.91	3.96	3.85	3.91	+0.00	148,889	36	1.135	1.006
Sep 15, 2026	3.92	4.00	3.81	3.90	-0.03	127,324	24	1.216	1.006
Sep 14, 2026	3.91	4.15	3.81	3.93	-0.15	254,193	56	1.455	1.006
Sep 11, 2026	3.99	4.14	3.99	4.09	+0.15	128,068	209	1.033	1.007
Sep 10, 2026	3.74	3.99	3.74	3.94	+0.08	121,043	46	1.206	1.006
Sep 9, 2026	3.96	4.01	3.84	3.86	-0.10	139,193	85	1.196	1.006
Sep 8, 2026	3.82	4.11	3.82	3.96	+0.00	450,672	7,214	1.101	1.007
Sep 4, 2026	3.82	3.91	3.81	3.83	+0.00	121,663	67	1.101	1.005
Sep 3, 2026	3.80	3.92	3.71	3.84	+0.13	285,305	147	1.053	1.005
Sep 2, 2026	3.64	3.75	3.60	3.70	+0.03	105,662	73	1.109	1.005
Sep 1, 2026	3.81	3.83	3.59	3.67	-0.22	652,972	954	1.101	1.005
Aug 31, 2026	3.81	4.03	3.67	3.89	+0.09	419,050	212	1.061	1.005
Aug 28, 2026	3.93	3.99	3.77	3.80	-0.12	141,267	442	1.152	1.005
Aug 27, 2026	3.86	3.98	3.84	3.92	+0.06	107,886	132	1.052	1.004
Aug 26, 2026	4.02	4.07	3.83	3.86	-0.16	227,403	566	1.112	1.006
Aug 25, 2026	3.92	4.04	3.85	4.02	+0.16	159,644	183	1.009	1.006
Aug 24, 2026	3.87	3.92	3.77	3.86	-0.07	195,584	1,391	1.102	1.013
Aug 21, 2026	3.85	3.97	3.85	3.93	+0.11	206,991	817	1.148	1.014
Aug 20, 2026	3.94	3.98	3.80	3.82	-0.18	180,303	637	1.246	1.014
Aug 19, 2026	4.29	4.33	3.94	4.00	-0.21	332,990	511	1.236	1.014
Aug 18, 2026	4.22	4.36	4.13	4.21	-0.12	197,442	584	1.277	1.013
Aug 17, 2026	4.29	4.43	4.27	4.33	+0.02	151,664	206	1.536	1.013
Aug 14, 2026	4.29	4.41	4.23	4.31	+0.03	140,118	706	1.090	1.013
Aug 13, 2026	4.45	4.51	4.21	4.28	-0.19	268,811	170	1.151	1.013
Aug 12, 2026	4.50	4.73	4.45	4.47	+0.05	256,257	422	1.266	1.014
Aug 11, 2026	4.36	4.54	4.36	4.42	+0.07	162,801	686	1.468	1.015
Aug 10, 2026	4.46	4.62	4.35	4.35	-0.12	195,014	211	1.574	1.027
Aug 7, 2026	4.43	4.60	4.37	4.47	+0.11	256,073	54	1.319	1.027
Aug 6, 2026	4.25	4.53	4.15	4.36	+0.01	205,011	679	1.294	1.027
Aug 5, 2026	4.68	4.68	4.25	4.35	+0.09	322,383	345	1.310	1.029
Aug 4, 2026	4.18	4.30	4.14	4.26	+0.17	314,700	350	1.660	1.029
Aug 3, 2026	4.00	4.17	3.95	4.08	+0.16	257,114	374	1.808	1.028
Jul 31, 2026	4.10	4.18	3.85	3.92	-0.09	225,884	141	1.673	1.027
Jul 30, 2026	3.65	4.07	3.63	4.01	+0.50	180,914	168	1.469	1.033
Jul 29, 2026	3.71	3.91	3.47	3.51	-0.27	447,108	536	1.613	1.024
Jul 28, 2026	3.77	3.92	3.62	3.78	-0.20	747,251	1,258	1.660	1.022

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.