CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	11.73	11.73	11.20	11.37	11.37	-1.64%	16,687
Sep 4, 2025	11.28	11.80	11.25	11.56	11.56	1.31%	11,117
Sep 3, 2025	12.15	12.34	11.41	11.41	11.41	-5.94%	19,156
Sep 2, 2025	11.39	12.78	11.39	12.13	12.13	0.58%	97,779
Aug 29, 2025	12.09	12.58	11.90	12.06	12.06	-2.66%	10,300
Aug 28, 2025	12.73	12.78	12.15	12.39	12.36	-2.21%	11,548
Aug 27, 2025	12.41	12.89	12.41	12.67	12.64	0.88%	19,498
Aug 26, 2025	12.45	12.89	12.33	12.56	12.53	0.16%	15,709
Aug 25, 2025	12.64	12.89	12.54	12.54	12.51	-1.57%	11,066
Aug 22, 2025	11.81	12.81	11.81	12.74	12.71	7.92%	19,997
Aug 21, 2025	11.55	11.97	11.55	11.81	11.78	2.92%	5,280
Aug 20, 2025	11.34	11.63	11.23	11.47	11.44	2.23%	14,839
Aug 19, 2025	11.60	11.87	11.14	11.22	11.19	-3.69%	11,566
Aug 18, 2025	12.60	12.66	11.65	11.65	11.62	-3.96%	12,790
Aug 15, 2025	12.29	12.60	11.81	12.13	12.10	-	63,574
Aug 14, 2025	9.72	12.81	9.65	12.13	12.10	5.94%	31,994
Aug 13, 2025	11.24	11.81	11.01	11.45	11.42	2.60%	46,613
Aug 12, 2025	10.69	11.20	10.69	11.16	11.13	4.01%	23,307
Aug 11, 2025	11.18	11.31	10.55	10.73	10.70	-1.83%	11,815
Aug 8, 2025	10.92	11.28	10.80	10.93	10.90	1.39%	31,001
Aug 7, 2025	10.74	10.88	9.99	10.78	10.75	1.60%	11,975
Aug 6, 2025	10.43	10.70	10.43	10.61	10.58	1.05%	6,970
Aug 5, 2025	10.32	10.56	10.02	10.50	10.47	1.16%	22,286
Aug 4, 2025	10.06	10.60	10.04	10.38	10.35	2.37%	17,130
Aug 1, 2025	10.03	10.50	10.02	10.14	10.12	-1.17%	17,882
Jul 31, 2025	10.80	11.02	10.24	10.26	10.24	-5.00%	24,340
Jul 30, 2025	11.05	11.20	10.67	10.80	10.77	-1.64%	14,521
Jul 29, 2025	11.51	11.51	10.80	10.98	10.95	-3.26%	13,081
Jul 28, 2025	11.08	11.49	10.98	11.35	11.32	2.81%	14,409
Jul 25, 2025	11.52	11.82	11.02	11.04	11.01	-4.58%	23,326
Jul 24, 2025	11.92	11.98	11.54	11.57	11.54	-2.61%	16,390
Jul 23, 2025	11.66	11.89	11.55	11.88	11.85	1.45%	9,629
Jul 22, 2025	11.92	11.98	11.69	11.71	11.68	-1.51%	10,705
Jul 21, 2025	11.35	11.90	11.35	11.89	11.86	4.76%	25,320
Jul 18, 2025	11.68	11.91	11.35	11.35	11.32	-1.82%	21,383
Jul 17, 2025	11.59	11.83	11.54	11.56	11.53	-0.34%	15,272
Jul 16, 2025	11.61	11.61	11.52	11.60	11.57	-	11,740
Jul 15, 2025	11.92	12.29	11.45	11.60	11.57	-2.64%	21,814
Jul 14, 2025	11.91	12.93	11.77	11.92	11.89	-0.79%	15,886
Jul 11, 2025	12.04	12.04	11.75	12.01	11.98	0.50%	16,421
Jul 10, 2025	11.92	12.25	11.65	11.95	11.92	-0.91%	21,158
Jul 9, 2025	12.11	12.36	11.65	12.06	12.03	-0.33%	42,722
Jul 8, 2025	12.73	12.98	12.09	12.10	12.07	-4.12%	35,508
Jul 7, 2025	12.31	12.95	12.31	12.62	12.59	-1.71%	18,950
Jul 3, 2025	12.44	12.92	12.21	12.84	12.81	6.47%	23,168
Jul 2, 2025	12.20	12.31	11.84	12.06	12.03	-1.39%	28,248
Jul 1, 2025	13.24	13.24	12.08	12.23	12.20	-5.49%	29,711
Jun 30, 2025	11.40	12.94	11.40	12.94	12.91	14.72%	79,728
Jun 27, 2025	10.77	11.43	10.60	11.28	11.25	5.22%	803,837
Jun 26, 2025	10.85	10.92	10.50	10.72	10.69	0.37%	46,039