CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
15.45
+0.29 (1.91%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 14.93 | 15.46 | 14.62 | 15.45 | 15.45 | 1.91% | 15,287 |
| Apr 16, 2025 | 14.50 | 15.16 | 14.01 | 15.16 | 15.16 | 2.78% | 16,717 |
| Apr 15, 2025 | 14.88 | 15.30 | 14.70 | 14.75 | 14.75 | -2.83% | 8,374 |
| Apr 14, 2025 | 14.99 | 15.53 | 14.69 | 15.18 | 15.18 | 3.76% | 14,940 |
| Apr 11, 2025 | 14.68 | 15.09 | 14.51 | 14.63 | 14.63 | 0.41% | 17,994 |
| Apr 10, 2025 | 15.01 | 15.11 | 14.33 | 14.57 | 14.57 | -5.45% | 15,794 |
| Apr 9, 2025 | 14.39 | 15.90 | 13.44 | 15.41 | 15.41 | 12.28% | 26,531 |
| Apr 8, 2025 | 14.34 | 14.85 | 13.46 | 13.73 | 13.73 | 0.11% | 26,087 |
| Apr 7, 2025 | 12.86 | 14.12 | 12.79 | 13.71 | 13.71 | 1.41% | 23,827 |
| Apr 4, 2025 | 14.23 | 14.76 | 13.52 | 13.52 | 13.52 | -8.46% | 40,086 |
| Apr 3, 2025 | 14.78 | 14.91 | 14.42 | 14.77 | 14.77 | -5.44% | 17,303 |
| Apr 2, 2025 | 15.02 | 16.55 | 15.00 | 15.62 | 15.62 | 3.79% | 23,407 |
| Apr 1, 2025 | 15.35 | 15.62 | 15.05 | 15.05 | 15.05 | -1.89% | 15,496 |
| Mar 31, 2025 | 15.20 | 15.45 | 14.88 | 15.34 | 15.34 | -0.07% | 15,823 |
| Mar 28, 2025 | 15.38 | 15.45 | 14.80 | 15.35 | 15.35 | -0.90% | 23,552 |
| Mar 27, 2025 | 15.34 | 15.51 | 15.26 | 15.49 | 15.49 | 0.85% | 10,648 |
| Mar 26, 2025 | 15.71 | 15.71 | 14.95 | 15.36 | 15.36 | -2.66% | 35,296 |
| Mar 25, 2025 | 16.91 | 16.96 | 15.78 | 15.78 | 15.78 | -5.96% | 25,037 |
| Mar 24, 2025 | 17.12 | 17.28 | 16.49 | 16.78 | 16.78 | -1.18% | 12,909 |
| Mar 21, 2025 | 16.98 | 17.28 | 16.84 | 16.98 | 16.98 | -1.96% | 20,779 |
| Mar 20, 2025 | 17.81 | 17.85 | 17.01 | 17.32 | 17.32 | -2.91% | 30,227 |
| Mar 19, 2025 | 17.22 | 17.94 | 17.13 | 17.84 | 17.84 | 3.06% | 18,511 |
| Mar 18, 2025 | 16.31 | 17.54 | 16.31 | 17.31 | 17.31 | 0.93% | 26,282 |
| Mar 17, 2025 | 15.98 | 17.29 | 15.82 | 17.15 | 17.15 | 6.79% | 30,472 |
| Mar 14, 2025 | 15.97 | 16.51 | 15.61 | 16.06 | 16.06 | 2.29% | 41,269 |
| Mar 13, 2025 | 15.98 | 16.25 | 15.05 | 15.70 | 15.70 | -2.12% | 37,339 |
| Mar 12, 2025 | 16.11 | 16.39 | 15.75 | 16.04 | 16.04 | 3.48% | 35,435 |
| Mar 11, 2025 | 15.19 | 16.07 | 15.13 | 15.50 | 15.50 | 1.37% | 41,280 |
| Mar 10, 2025 | 16.13 | 16.33 | 15.20 | 15.29 | 15.29 | -5.97% | 58,204 |
| Mar 7, 2025 | 15.57 | 16.50 | 15.00 | 16.26 | 16.26 | 5.38% | 59,917 |
| Mar 6, 2025 | 15.85 | 16.35 | 15.20 | 15.43 | 15.43 | -3.08% | 64,151 |
| Mar 5, 2025 | 15.21 | 16.35 | 15.14 | 15.92 | 15.92 | 4.39% | 30,912 |
| Mar 4, 2025 | 15.54 | 15.99 | 15.21 | 15.25 | 15.25 | -3.60% | 29,025 |
| Mar 3, 2025 | 16.46 | 16.90 | 15.66 | 15.82 | 15.82 | -4.41% | 27,549 |
| Feb 28, 2025 | 16.20 | 16.83 | 15.98 | 16.55 | 16.55 | 1.47% | 24,309 |
| Feb 27, 2025 | 16.80 | 17.00 | 16.00 | 16.31 | 16.31 | -2.68% | 22,254 |
| Feb 26, 2025 | 15.55 | 16.78 | 15.50 | 16.76 | 16.76 | 6.82% | 84,927 |
| Feb 25, 2025 | 15.87 | 16.24 | 15.40 | 15.69 | 15.69 | -2.00% | 42,966 |
| Feb 24, 2025 | 17.00 | 17.00 | 16.01 | 16.01 | 16.01 | -7.51% | 67,909 |
| Feb 21, 2025 | 17.63 | 18.15 | 17.31 | 17.31 | 17.28 | -2.64% | 34,322 |
| Feb 20, 2025 | 17.85 | 17.86 | 17.22 | 17.78 | 17.75 | -1.44% | 27,882 |
| Feb 19, 2025 | 18.65 | 18.75 | 17.74 | 18.04 | 18.01 | -3.74% | 34,849 |
| Feb 18, 2025 | 19.46 | 20.39 | 18.49 | 18.74 | 18.71 | -3.05% | 46,381 |
| Feb 14, 2025 | 18.91 | 19.76 | 18.25 | 19.33 | 19.29 | 2.11% | 46,249 |
| Feb 13, 2025 | 19.86 | 19.86 | 18.71 | 18.93 | 18.90 | -4.97% | 47,103 |
| Feb 12, 2025 | 19.70 | 21.51 | 19.70 | 19.92 | 19.88 | -0.90% | 61,237 |
| Feb 11, 2025 | 20.43 | 20.47 | 19.80 | 20.10 | 20.06 | 1.72% | 24,840 |
| Feb 10, 2025 | 19.02 | 21.79 | 18.75 | 19.76 | 19.72 | 0.56% | 42,793 |
| Feb 7, 2025 | 21.80 | 21.80 | 19.65 | 19.65 | 19.61 | -5.62% | 44,305 |
| Feb 6, 2025 | 20.20 | 21.95 | 19.99 | 20.82 | 20.78 | 2.41% | 61,443 |