CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	8.39	8.62	8.24	8.32	8.32	-5.99%	25,595
Mar 17, 2026	8.93	8.97	8.69	8.85	8.85	0.11%	14,055
Mar 16, 2026	9.08	9.08	8.71	8.84	8.84	-1.01%	13,587
Mar 13, 2026	8.80	9.05	8.56	8.93	8.93	3.60%	22,907
Mar 12, 2026	8.54	8.89	8.50	8.62	8.62	-	14,725
Mar 11, 2026	8.59	8.70	8.35	8.62	8.62	-0.69%	12,642
Mar 10, 2026	8.58	8.99	8.46	8.68	8.68	-0.23%	17,580
Mar 9, 2026	8.61	8.72	8.39	8.70	8.70	-0.11%	22,888
Mar 6, 2026	8.70	8.84	8.69	8.71	8.71	-1.58%	23,241
Mar 5, 2026	8.83	8.91	8.71	8.85	8.85	-1.39%	21,476
Mar 4, 2026	8.61	9.29	8.61	8.98	8.98	4.12%	41,971
Mar 3, 2026	8.51	8.86	8.04	8.62	8.62	-1.03%	32,123
Mar 2, 2026	8.87	8.89	8.57	8.71	8.71	-3.33%	15,626
Feb 27, 2026	9.09	9.42	8.79	9.01	9.01	-2.38%	14,018
Feb 26, 2026	8.80	9.24	8.80	9.23	9.23	4.29%	13,189
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