CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	13.30	13.76	12.82	13.36	13.36	-0.37%	32,721
Oct 28, 2025	13.60	13.83	13.20	13.41	13.41	-1.03%	16,951
Oct 27, 2025	13.63	13.89	13.08	13.55	13.55	0.59%	22,352
Oct 24, 2025	12.90	13.48	12.15	13.47	13.47	6.15%	14,454
Oct 23, 2025	11.74	13.04	11.74	12.69	12.69	8.37%	87,601
Oct 22, 2025	11.47	11.71	11.22	11.71	11.71	3.81%	16,057
Oct 21, 2025	11.70	11.70	11.26	11.28	11.28	-2.17%	6,465
Oct 20, 2025	11.30	11.55	11.12	11.53	11.53	3.87%	21,383
Oct 17, 2025	11.16	11.58	11.10	11.10	11.10	-1.33%	13,781
Oct 16, 2025	11.66	11.66	11.23	11.25	11.25	-4.34%	11,230
Oct 15, 2025	11.58	11.76	11.28	11.76	11.76	4.07%	11,749
Oct 14, 2025	11.42	11.57	11.30	11.30	11.30	-1.99%	11,860
Oct 13, 2025	11.96	11.96	11.20	11.53	11.53	1.95%	18,900
Oct 10, 2025	11.58	11.76	11.27	11.31	11.31	-2.25%	17,037
Oct 9, 2025	12.10	12.10	11.57	11.57	11.57	-6.01%	5,881
Oct 8, 2025	11.40	12.59	11.32	12.31	12.31	7.32%	18,921
Oct 7, 2025	11.55	11.79	11.26	11.47	11.47	0.53%	27,369
Oct 6, 2025	11.88	12.25	11.41	11.41	11.41	-5.00%	16,174
Oct 3, 2025	11.75	12.21	11.75	12.01	12.01	3.62%	12,618
Oct 2, 2025	11.69	11.89	11.55	11.59	11.59	-1.36%	8,158
Oct 1, 2025	11.53	12.03	11.50	11.75	11.75	1.73%	16,958
Sep 30, 2025	12.01	12.11	11.28	11.55	11.55	-3.83%	22,670
Sep 29, 2025	12.31	12.39	12.01	12.01	12.01	-2.91%	7,261
Sep 26, 2025	12.44	12.98	12.36	12.37	12.37	0.41%	9,697
Sep 25, 2025	12.58	12.70	12.28	12.32	12.32	-1.91%	11,236
Sep 24, 2025	12.61	12.61	12.47	12.56	12.56	-0.79%	9,584
Sep 23, 2025	13.46	14.20	12.59	12.66	12.66	-5.59%	20,430
Sep 22, 2025	13.29	13.70	13.20	13.41	13.41	0.75%	34,593
Sep 19, 2025	13.04	13.52	11.83	13.31	13.31	1.99%	99,426
Sep 18, 2025	12.33	13.10	11.99	13.05	13.05	7.14%	30,532
Sep 17, 2025	11.70	12.49	11.70	12.18	12.18	5.45%	20,622
Sep 16, 2025	11.16	11.85	11.16	11.55	11.55	2.39%	15,419
Sep 15, 2025	11.34	11.59	11.11	11.28	11.28	0.71%	24,132
Sep 12, 2025	11.45	11.75	11.08	11.20	11.20	-3.45%	14,385
Sep 11, 2025	10.98	11.64	10.98	11.60	11.60	5.84%	14,872
Sep 10, 2025	11.02	11.34	10.90	10.96	10.96	0.74%	10,913
Sep 9, 2025	10.84	11.40	10.76	10.88	10.88	-2.60%	17,449
Sep 8, 2025	11.15	11.49	10.72	11.17	11.17	-1.76%	20,144
Sep 5, 2025	11.73	11.73	11.20	11.37	11.37	-1.64%	16,687
Sep 4, 2025	11.28	11.80	11.25	11.56	11.56	1.31%	11,117
Sep 3, 2025	12.15	12.34	11.41	11.41	11.41	-5.94%	19,156
Sep 2, 2025	11.39	12.78	11.39	12.13	12.13	0.58%	97,779
Aug 29, 2025	12.09	12.58	11.90	12.06	12.06	-2.66%	10,300
Aug 28, 2025	12.73	12.78	12.15	12.39	12.36	-2.21%	11,548
Aug 27, 2025	12.41	12.89	12.41	12.67	12.64	0.88%	19,498
Aug 26, 2025	12.45	12.89	12.33	12.56	12.53	0.16%	15,709
Aug 25, 2025	12.64	12.89	12.54	12.54	12.51	-1.57%	11,066
Aug 22, 2025	11.81	12.81	11.81	12.74	12.71	7.92%	19,997
Aug 21, 2025	11.55	11.97	11.55	11.81	11.78	2.92%	5,280
Aug 20, 2025	11.34	11.63	11.23	11.47	11.44	2.23%	14,839