CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.95	11.52	10.41	11.42	11.42	2.42%	30,336
Jan 29, 2026	11.26	11.48	11.06	11.15	11.15	-1.50%	29,147
Jan 28, 2026	11.60	12.82	11.24	11.32	11.32	-2.33%	18,869
Jan 27, 2026	11.52	12.00	11.42	11.59	11.59	2.29%	12,608
Jan 26, 2026	11.86	11.86	11.33	11.33	11.33	-1.13%	15,232
Jan 23, 2026	11.73	11.83	11.24	11.46	11.46	-1.97%	8,730
Jan 22, 2026	11.63	12.94	11.51	11.69	11.69	0.43%	48,223
Jan 21, 2026	11.28	12.17	11.28	11.64	11.64	3.10%	22,551
Jan 20, 2026	11.31	11.90	11.29	11.29	11.29	-2.59%	14,778
Jan 16, 2026	11.96	12.00	11.59	11.59	11.59	-3.26%	17,048
Jan 15, 2026	11.86	12.43	11.81	11.98	11.98	2.04%	10,774
Jan 14, 2026	11.92	11.92	11.51	11.74	11.74	-0.84%	9,007
Jan 13, 2026	12.03	12.03	11.70	11.84	11.84	0.51%	6,134
Jan 12, 2026	11.66	11.78	11.45	11.78	11.78	1.03%	7,924
Jan 9, 2026	11.45	11.85	11.45	11.66	11.66	1.22%	12,025
Jan 8, 2026	11.31	11.75	11.26	11.52	11.52	2.04%	14,672
Jan 7, 2026	11.39	11.70	11.28	11.29	11.29	-1.74%	23,260
Jan 6, 2026	11.51	11.62	11.12	11.49	11.49	-0.95%	36,021
Jan 5, 2026	11.86	12.16	11.10	11.60	11.60	-2.85%	21,435
Jan 2, 2026	12.57	12.57	11.80	11.94	11.94	-4.48%	16,456
Dec 31, 2025	12.79	13.26	12.35	12.50	12.50	-2.04%	15,855
Dec 30, 2025	13.07	13.18	12.76	12.76	12.76	-1.62%	8,477
Dec 29, 2025	12.90	13.30	12.67	12.97	12.97	-0.31%	11,037
Dec 26, 2025	13.21	13.48	12.73	13.01	13.01	-0.23%	10,959
Dec 24, 2025	13.13	13.78	12.88	13.04	13.01	0.15%	7,023
Dec 23, 2025	12.92	13.52	12.78	13.02	12.99	-0.31%	24,444
Dec 22, 2025	13.45	13.49	12.74	13.06	13.03	-2.61%	28,522
Dec 19, 2025	12.79	13.49	12.79	13.41	13.38	4.20%	69,016
Dec 18, 2025	12.94	13.12	12.55	12.87	12.84	1.34%	16,606
Dec 17, 2025	12.65	12.96	12.63	12.70	12.67	0.40%	7,341
Dec 16, 2025	14.31	14.31	12.11	12.65	12.62	-15.44%	79,341
Dec 15, 2025	14.71	15.00	13.85	14.96	14.93	3.96%	25,027
Dec 12, 2025	14.80	14.84	13.80	14.39	14.36	-3.23%	32,743
Dec 11, 2025	14.69	14.99	13.98	14.87	14.84	1.99%	17,948
Dec 10, 2025	14.73	15.00	14.30	14.58	14.55	-1.15%	24,052
Dec 9, 2025	13.80	14.76	13.11	14.75	14.72	7.59%	35,594
Dec 8, 2025	13.02	13.99	13.02	13.71	13.68	6.61%	22,882
Dec 5, 2025	11.82	12.95	11.82	12.86	12.83	7.53%	19,159
Dec 4, 2025	11.47	12.03	11.47	11.96	11.93	4.45%	14,479
Dec 3, 2025	11.23	11.48	11.10	11.45	11.42	2.88%	6,529
Dec 2, 2025	11.37	11.47	11.13	11.13	11.10	-2.02%	4,172
Dec 1, 2025	11.58	11.92	11.36	11.36	11.33	-0.87%	9,641
Nov 28, 2025	11.60	11.99	11.40	11.46	11.43	0.09%	5,176
Nov 26, 2025	11.46	11.83	11.19	11.45	11.42	-1.21%	27,903
Nov 25, 2025	11.05	11.65	11.05	11.59	11.56	4.32%	12,419
Nov 24, 2025	11.15	11.43	11.11	11.11	11.08	-1.68%	8,107
Nov 21, 2025	10.91	11.65	10.91	11.30	11.27	3.67%	12,460
Nov 20, 2025	10.95	11.20	10.69	10.90	10.87	-0.27%	12,708
Nov 19, 2025	10.86	11.33	10.79	10.93	10.90	-1.26%	13,253
Nov 18, 2025	10.81	11.42	10.80	11.07	11.04	1.10%	12,482