CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	9.42	9.42	8.54	8.85	8.82	-1.67%	48,010
Feb 24, 2026	8.83	9.20	8.69	9.00	8.97	1.47%	26,113
Feb 23, 2026	9.06	9.36	8.63	8.87	8.84	-2.63%	38,813
Feb 20, 2026	9.58	10.25	9.09	9.11	9.08	-5.60%	31,010
Feb 19, 2026	8.97	9.76	8.97	9.65	9.62	6.39%	30,222
Feb 18, 2026	9.09	9.82	9.00	9.07	9.04	-0.98%	33,321
Feb 17, 2026	9.79	10.23	8.90	9.16	9.13	-7.10%	36,609
Feb 13, 2026	9.09	10.00	9.00	9.86	9.83	7.23%	46,052
Feb 12, 2026	10.19	10.31	8.89	9.20	9.16	-8.42%	62,758
Feb 11, 2026	10.51	10.62	10.04	10.04	10.01	-3.65%	36,983
Feb 10, 2026	11.00	11.11	10.30	10.42	10.38	-2.07%	17,084
Feb 9, 2026	10.94	11.00	10.52	10.64	10.60	-1.57%	25,098
Feb 6, 2026	10.78	10.94	10.50	10.81	10.77	2.85%	18,478
Feb 5, 2026	10.70	11.12	10.30	10.51	10.47	-2.95%	46,522
Feb 4, 2026	11.16	11.25	10.75	10.83	10.79	-1.90%	28,255
Feb 3, 2026	11.33	11.84	10.83	11.04	11.00	-5.15%	19,132
Feb 2, 2026	11.36	11.85	11.19	11.64	11.60	1.93%	23,444
Jan 30, 2026	10.95	11.52	10.41	11.42	11.38	2.42%	30,336
Jan 29, 2026	11.26	11.48	11.06	11.15	11.11	-1.50%	29,147
Jan 28, 2026	11.60	12.82	11.24	11.32	11.28	-2.33%	18,869
Jan 27, 2026	11.52	12.00	11.42	11.59	11.55	2.29%	12,609
Jan 26, 2026	11.86	11.86	11.33	11.33	11.29	-1.13%	15,232
Jan 23, 2026	11.73	11.83	11.24	11.46	11.42	-1.97%	8,730
Jan 22, 2026	11.63	12.94	11.51	11.69	11.65	0.43%	48,223
Jan 21, 2026	11.28	12.17	11.28	11.64	11.60	3.10%	22,551
Jan 20, 2026	11.31	11.90	11.29	11.29	11.25	-2.59%	14,778
Jan 16, 2026	11.96	12.00	11.59	11.59	11.55	-3.26%	17,334
Jan 15, 2026	11.86	12.43	11.81	11.98	11.94	2.04%	10,774
Jan 14, 2026	11.92	11.92	11.51	11.74	11.70	-0.84%	9,017
Jan 13, 2026	12.03	12.03	11.70	11.84	11.80	0.51%	6,134
Jan 12, 2026	11.66	11.78	11.45	11.78	11.74	1.03%	7,924
Jan 9, 2026	11.45	11.85	11.45	11.66	11.62	1.22%	12,028
Jan 8, 2026	11.31	11.75	11.26	11.52	11.48	2.04%	14,675
Jan 7, 2026	11.39	11.70	11.28	11.29	11.25	-1.74%	23,260
Jan 6, 2026	11.51	11.62	11.12	11.49	11.45	-0.95%	36,021
Jan 5, 2026	11.86	12.16	11.10	11.60	11.56	-2.85%	22,935
Jan 2, 2026	12.57	12.57	11.80	11.94	11.90	-4.48%	16,456
Dec 31, 2025	12.79	13.26	12.35	12.50	12.46	-2.04%	15,955
Dec 30, 2025	13.07	13.18	12.76	12.76	12.72	-1.62%	9,877
Dec 29, 2025	12.90	13.30	12.67	12.97	12.93	-0.31%	11,040
Dec 26, 2025	13.21	13.48	12.73	13.01	12.97	-0.23%	10,962
Dec 24, 2025	13.13	13.78	12.88	13.04	12.97	0.15%	7,023
Dec 23, 2025	12.92	13.52	12.78	13.02	12.95	-0.31%	24,444
Dec 22, 2025	13.45	13.49	12.74	13.06	12.99	-2.61%	28,522
Dec 19, 2025	12.79	13.49	12.79	13.41	13.33	4.20%	69,016
Dec 18, 2025	12.94	13.12	12.55	12.87	12.80	1.34%	16,606
Dec 17, 2025	12.65	12.96	12.63	12.70	12.63	0.40%	7,341
Dec 16, 2025	14.31	14.31	12.11	12.65	12.58	-15.44%	79,341
Dec 15, 2025	14.71	15.00	13.85	14.96	14.87	3.96%	25,027
Dec 12, 2025	14.80	14.84	13.80	14.39	14.31	-3.23%	32,743