CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
12.38
+0.06 (0.49%)
At close: Sep 26, 2025, 4:00 PM EDT
12.37
-0.01 (-0.08%)
After-hours: Sep 26, 2025, 4:10 PM EDT

CSP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202512.4412.9812.3612.3712.370.41%9,697
Sep 25, 202512.5812.7012.2812.3212.32-1.91%11,236
Sep 24, 202512.6112.6112.4712.5612.56-0.79%9,584
Sep 23, 202513.4614.2012.5912.6612.66-5.59%20,430
Sep 22, 202513.2913.7013.2013.4113.410.75%34,593
Sep 19, 202513.0413.5211.8313.3113.311.99%99,426
Sep 18, 202512.3313.1011.9913.0513.057.14%30,532
Sep 17, 202511.7012.4911.7012.1812.185.45%20,622
Sep 16, 202511.1611.8511.1611.5511.552.39%15,419
Sep 15, 202511.3411.5911.1111.2811.280.71%24,132
Sep 12, 202511.4511.7511.0811.2011.20-3.45%14,385
Sep 11, 202510.9811.6410.9811.6011.605.84%14,872
Sep 10, 202511.0211.3410.9010.9610.960.74%10,913
Sep 9, 202510.8411.4010.7610.8810.88-2.60%17,449
Sep 8, 202511.1511.4910.7211.1711.17-1.76%20,144
Sep 5, 202511.7311.7311.2011.3711.37-1.64%16,687
Sep 4, 202511.2811.8011.2511.5611.561.31%11,117
Sep 3, 202512.1512.3411.4111.4111.41-5.94%19,156
Sep 2, 202511.3912.7811.3912.1312.130.58%97,779
Aug 29, 202512.0912.5811.9012.0612.06-2.66%10,300
Aug 28, 202512.7312.7812.1512.3912.36-2.21%11,548
Aug 27, 202512.4112.8912.4112.6712.640.88%19,498
Aug 26, 202512.4512.8912.3312.5612.530.16%15,709
Aug 25, 202512.6412.8912.5412.5412.51-1.57%11,066
Aug 22, 202511.8112.8111.8112.7412.717.92%19,997
Aug 21, 202511.5511.9711.5511.8111.782.92%5,280
Aug 20, 202511.3411.6311.2311.4711.442.23%14,839
Aug 19, 202511.6011.8711.1411.2211.19-3.69%11,566
Aug 18, 202512.6012.6611.6511.6511.62-3.96%12,790
Aug 15, 202512.2912.6011.8112.1312.10-63,574
Aug 14, 20259.7212.819.6512.1312.105.94%31,994
Aug 13, 202511.2411.8111.0111.4511.422.60%46,613
Aug 12, 202510.6911.2010.6911.1611.134.01%23,307
Aug 11, 202511.1811.3110.5510.7310.70-1.83%11,815
Aug 8, 202510.9211.2810.8010.9310.901.39%31,001
Aug 7, 202510.7410.889.9910.7810.751.60%11,975
Aug 6, 202510.4310.7010.4310.6110.581.05%6,970
Aug 5, 202510.3210.5610.0210.5010.471.16%22,286
Aug 4, 202510.0610.6010.0410.3810.352.37%17,130
Aug 1, 202510.0310.5010.0210.1410.12-1.17%17,882
Jul 31, 202510.8011.0210.2410.2610.24-5.00%24,340
Jul 30, 202511.0511.2010.6710.8010.77-1.64%14,521
Jul 29, 202511.5111.5110.8010.9810.95-3.26%13,081
Jul 28, 202511.0811.4910.9811.3511.322.81%14,409
Jul 25, 202511.5211.8211.0211.0411.01-4.58%23,326
Jul 24, 202511.9211.9811.5411.5711.54-2.61%16,390
Jul 23, 202511.6611.8911.5511.8811.851.45%9,629
Jul 22, 202511.9211.9811.6911.7111.68-1.51%10,705
Jul 21, 202511.3511.9011.3511.8911.864.76%25,320
Jul 18, 202511.6811.9111.3511.3511.32-1.82%21,383