Skip to main content
CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
16.43
+0.19 (1.17%)
At close: May 9, 2025, 4:00 PM
16.43
0.00 (0.00%)
After-hours: May 9, 2025, 4:05 PM EDT

CSP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202516.2616.4315.8316.4316.431.17%7,351
May 8, 202515.8816.5015.8816.2416.242.59%17,469
May 7, 202517.1917.1915.5615.8315.83-5.44%16,030
May 6, 202516.6316.9116.4916.7416.741.33%12,168
May 5, 202516.6017.2316.5216.5216.52-2.77%7,669
May 2, 202517.0517.4416.5216.9916.99-0.12%13,240
May 1, 202517.4917.4916.6617.0117.012.22%9,581
Apr 30, 202516.7017.0216.5016.6416.64-2.92%14,237
Apr 29, 202517.3017.6316.9117.1417.14-13,219
Apr 28, 202516.6117.7616.6117.1417.144.19%20,990
Apr 25, 202516.0216.5616.0216.4516.452.68%8,303
Apr 24, 202515.7516.4315.7516.0216.020.95%10,058
Apr 23, 202515.5016.0914.9815.8715.874.27%18,286
Apr 22, 202514.9615.4314.4015.2215.224.10%21,066
Apr 21, 202515.1815.1814.5914.6214.62-5.37%10,287
Apr 17, 202514.9315.4614.6215.4515.451.91%15,287
Apr 16, 202514.5015.1614.0115.1615.162.78%16,717
Apr 15, 202514.8815.3014.7014.7514.75-2.83%8,374
Apr 14, 202514.9915.5314.6915.1815.183.76%14,940
Apr 11, 202514.6815.0914.5114.6314.630.41%17,994
Apr 10, 202515.0115.1114.3314.5714.57-5.45%15,794
Apr 9, 202514.3915.9013.4415.4115.4112.28%26,531
Apr 8, 202514.3414.8513.4613.7313.730.11%26,087
Apr 7, 202512.8614.1212.7913.7113.711.41%23,827
Apr 4, 202514.2314.7613.5213.5213.52-8.46%40,086
Apr 3, 202514.7814.9114.4214.7714.77-5.44%17,303
Apr 2, 202515.0216.5515.0015.6215.623.79%23,407
Apr 1, 202515.3515.6215.0515.0515.05-1.89%15,496
Mar 31, 202515.2015.4514.8815.3415.34-0.07%15,823
Mar 28, 202515.3815.4514.8015.3515.35-0.90%23,552
Mar 27, 202515.3415.5115.2615.4915.490.85%10,648
Mar 26, 202515.7115.7114.9515.3615.36-2.66%35,296
Mar 25, 202516.9116.9615.7815.7815.78-5.96%25,037
Mar 24, 202517.1217.2816.4916.7816.78-1.18%12,909
Mar 21, 202516.9817.2816.8416.9816.98-1.96%20,779
Mar 20, 202517.8117.8517.0117.3217.32-2.91%30,227
Mar 19, 202517.2217.9417.1317.8417.843.06%18,511
Mar 18, 202516.3117.5416.3117.3117.310.93%26,282
Mar 17, 202515.9817.2915.8217.1517.156.79%30,472
Mar 14, 202515.9716.5115.6116.0616.062.29%41,269
Mar 13, 202515.9816.2515.0515.7015.70-2.12%37,339
Mar 12, 202516.1116.3915.7516.0416.043.48%35,435
Mar 11, 202515.1916.0715.1315.5015.501.37%41,280
Mar 10, 202516.1316.3315.2015.2915.29-5.97%58,204
Mar 7, 202515.5716.5015.0016.2616.265.38%59,917
Mar 6, 202515.8516.3515.2015.4315.43-3.08%64,151
Mar 5, 202515.2116.3515.1415.9215.924.39%30,912
Mar 4, 202515.5415.9915.2115.2515.25-3.60%29,025
Mar 3, 202516.4616.9015.6615.8215.82-4.41%27,549
Feb 28, 202516.2016.8315.9816.5516.551.47%24,309