CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.60	11.99	11.40	11.46	11.46	0.09%	5,174
Nov 26, 2025	11.46	11.83	11.19	11.45	11.45	-1.21%	27,903
Nov 25, 2025	11.05	11.65	11.05	11.59	11.59	4.32%	12,414
Nov 24, 2025	11.15	11.43	11.11	11.11	11.11	-1.68%	8,107
Nov 21, 2025	10.91	11.65	10.91	11.30	11.30	3.67%	12,460
Nov 20, 2025	10.95	11.20	10.69	10.90	10.90	-0.27%	12,706
Nov 19, 2025	10.86	11.33	10.79	10.93	10.93	-1.26%	13,253
Nov 18, 2025	10.81	11.42	10.80	11.07	11.07	1.10%	12,482
Nov 17, 2025	11.10	11.11	10.95	10.95	10.95	-2.32%	19,276
Nov 14, 2025	11.27	11.55	11.19	11.21	11.21	-2.35%	22,782
Nov 13, 2025	11.56	11.87	11.28	11.48	11.48	-0.43%	26,298
Nov 12, 2025	11.71	11.71	11.29	11.53	11.53	-0.86%	19,332
Nov 11, 2025	11.43	11.70	11.43	11.63	11.63	-0.60%	4,372
Nov 10, 2025	11.63	12.03	11.63	11.70	11.70	4.00%	3,745
Nov 7, 2025	11.41	11.51	11.17	11.25	11.25	-0.09%	15,034
Nov 6, 2025	11.80	11.80	11.18	11.26	11.26	-6.09%	33,081
Nov 5, 2025	11.44	12.10	11.44	11.99	11.99	-0.99%	19,643
Nov 4, 2025	12.43	12.43	12.11	12.11	12.11	-5.17%	17,383
Nov 3, 2025	12.94	13.00	12.47	12.77	12.77	-4.27%	8,225
Oct 31, 2025	13.05	13.45	13.05	13.34	13.34	2.30%	9,785
Oct 30, 2025	13.36	13.50	13.00	13.04	13.04	-2.40%	12,339
Oct 29, 2025	13.30	13.76	12.82	13.36	13.36	-0.37%	32,721
Oct 28, 2025	13.60	13.83	13.20	13.41	13.41	-1.03%	16,951
Oct 27, 2025	13.63	13.89	13.08	13.55	13.55	0.59%	22,352
Oct 24, 2025	12.90	13.48	12.15	13.47	13.47	6.15%	14,454
Oct 23, 2025	11.74	13.04	11.74	12.69	12.69	8.37%	87,601
Oct 22, 2025	11.47	11.71	11.22	11.71	11.71	3.81%	16,057
Oct 21, 2025	11.70	11.70	11.26	11.28	11.28	-2.17%	6,465
Oct 20, 2025	11.30	11.55	11.12	11.53	11.53	3.87%	21,383
Oct 17, 2025	11.16	11.58	11.10	11.10	11.10	-1.33%	13,781
Oct 16, 2025	11.66	11.66	11.23	11.25	11.25	-4.34%	11,230
Oct 15, 2025	11.58	11.76	11.28	11.76	11.76	4.07%	11,749
Oct 14, 2025	11.42	11.57	11.30	11.30	11.30	-1.99%	11,860
Oct 13, 2025	11.96	11.96	11.20	11.53	11.53	1.95%	18,900
Oct 10, 2025	11.58	11.76	11.27	11.31	11.31	-2.25%	17,037
Oct 9, 2025	12.10	12.10	11.57	11.57	11.57	-6.01%	5,881
Oct 8, 2025	11.40	12.59	11.32	12.31	12.31	7.32%	18,921
Oct 7, 2025	11.55	11.79	11.26	11.47	11.47	0.53%	27,369
Oct 6, 2025	11.88	12.25	11.41	11.41	11.41	-5.00%	16,174
Oct 3, 2025	11.75	12.21	11.75	12.01	12.01	3.62%	12,618
Oct 2, 2025	11.69	11.89	11.55	11.59	11.59	-1.36%	8,158
Oct 1, 2025	11.53	12.03	11.50	11.75	11.75	1.73%	16,958
Sep 30, 2025	12.01	12.11	11.28	11.55	11.55	-3.83%	22,670
Sep 29, 2025	12.31	12.39	12.01	12.01	12.01	-2.91%	7,261
Sep 26, 2025	12.44	12.98	12.36	12.37	12.37	0.41%	9,697
Sep 25, 2025	12.58	12.70	12.28	12.32	12.32	-1.91%	11,236
Sep 24, 2025	12.61	12.61	12.47	12.56	12.56	-0.79%	9,584
Sep 23, 2025	13.46	14.20	12.59	12.66	12.66	-5.59%	20,430
Sep 22, 2025	13.29	13.70	13.20	13.41	13.41	0.75%	34,593
Sep 19, 2025	13.04	13.52	11.83	13.31	13.31	1.99%	99,426