CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
15.70
-0.34 (-2.12%)
Mar 13, 2025, 4:00 PM EST - Market closed
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 18.66 | 21.41 | 18.31 | 20.33 | 20.29 | 7.28% | 37,999 |
| Feb 4, 2025 | 19.51 | 19.51 | 18.38 | 18.95 | 18.92 | -1.71% | 26,828 |
| Feb 3, 2025 | 19.67 | 19.78 | 18.80 | 19.28 | 19.24 | -3.50% | 18,164 |
| Jan 31, 2025 | 17.72 | 20.49 | 17.35 | 19.98 | 19.94 | 14.04% | 84,551 |
| Jan 30, 2025 | 17.25 | 17.94 | 16.83 | 17.52 | 17.49 | 0.34% | 22,476 |
| Jan 29, 2025 | 16.66 | 17.70 | 16.66 | 17.46 | 17.43 | 5.05% | 31,931 |
| Jan 28, 2025 | 16.43 | 17.09 | 15.67 | 16.62 | 16.59 | 0.97% | 26,601 |
| Jan 27, 2025 | 16.29 | 17.12 | 16.29 | 16.46 | 16.43 | -2.95% | 22,668 |
| Jan 24, 2025 | 16.80 | 17.17 | 16.75 | 16.96 | 16.93 | 0.30% | 15,812 |
| Jan 23, 2025 | 17.32 | 17.32 | 16.85 | 16.91 | 16.88 | -1.34% | 10,941 |
| Jan 22, 2025 | 16.92 | 17.51 | 16.91 | 17.14 | 17.11 | 1.66% | 18,875 |
| Jan 21, 2025 | 15.85 | 17.35 | 15.39 | 16.86 | 16.83 | 3.75% | 19,830 |
| Jan 17, 2025 | 15.87 | 16.39 | 15.56 | 16.25 | 16.22 | 2.98% | 28,976 |
| Jan 16, 2025 | 15.66 | 16.37 | 15.60 | 15.78 | 15.75 | 1.28% | 21,873 |
| Jan 15, 2025 | 16.27 | 16.44 | 15.15 | 15.58 | 15.55 | -0.64% | 21,039 |
| Jan 14, 2025 | 15.45 | 16.36 | 15.45 | 15.68 | 15.65 | 1.03% | 32,623 |
| Jan 13, 2025 | 16.11 | 16.45 | 15.43 | 15.52 | 15.49 | -6.56% | 40,468 |
| Jan 10, 2025 | 16.30 | 17.16 | 16.08 | 16.61 | 16.58 | -0.89% | 26,519 |
| Jan 8, 2025 | 17.26 | 17.36 | 16.60 | 16.76 | 16.73 | -2.95% | 20,003 |
| Jan 7, 2025 | 17.30 | 17.42 | 16.95 | 17.27 | 17.24 | -1.20% | 26,174 |
| Jan 6, 2025 | 17.99 | 18.04 | 17.27 | 17.48 | 17.45 | -0.96% | 42,437 |
| Jan 3, 2025 | 16.71 | 17.85 | 16.02 | 17.65 | 17.62 | 6.39% | 42,202 |
| Jan 2, 2025 | 15.90 | 16.87 | 15.90 | 16.59 | 16.56 | 3.24% | 22,457 |
| Dec 31, 2024 | 17.00 | 17.00 | 15.86 | 16.07 | 16.04 | -4.80% | 35,058 |
| Dec 30, 2024 | 14.97 | 17.19 | 14.97 | 16.88 | 16.85 | 8.48% | 49,255 |