Skip to main content
CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
14.77
-0.45 (-2.96%)
At close: Jun 2, 2025, 4:00 PM
14.74
-0.03 (-0.20%)
After-hours: Jun 2, 2025, 4:04 PM EDT

CSP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202515.0015.4814.5114.7414.74-3.15%12,196
May 30, 202515.1515.4914.8815.2215.220.66%13,473
May 29, 202514.7515.1814.7015.1215.122.51%17,226
May 28, 202515.0615.1114.5814.7514.75-0.44%22,536
May 27, 202515.0815.1614.4714.8214.791.37%22,577
May 23, 202514.3915.4914.3914.6214.591.70%12,809
May 22, 202515.2315.9414.3314.3714.34-6.87%25,184
May 21, 202515.7215.7214.7615.4315.400.72%10,991
May 20, 202514.8415.3214.8415.3215.291.93%13,335
May 19, 202514.0915.1313.9815.0315.003.58%7,852
May 16, 202514.7915.0414.1014.5114.481.26%20,959
May 15, 202516.5016.5914.1414.3314.30-14.50%30,290
May 14, 202515.7616.9814.8616.7616.734.29%53,910
May 13, 202515.8316.7515.8316.0716.040.50%13,345
May 12, 202516.7216.7715.8615.9915.96-2.68%19,456
May 9, 202516.2616.4315.8316.4316.401.17%7,351
May 8, 202515.8816.5015.8816.2416.212.59%17,469
May 7, 202517.1917.1915.5615.8315.80-5.44%16,030
May 6, 202516.6316.9116.4916.7416.711.33%12,168
May 5, 202516.6017.2316.5216.5216.49-2.77%7,669
May 2, 202517.0517.4416.5216.9916.96-0.12%13,240
May 1, 202517.4917.4916.6617.0116.982.22%9,581
Apr 30, 202516.7017.0216.5016.6416.61-2.92%14,237
Apr 29, 202517.3017.6316.9117.1417.11-13,219
Apr 28, 202516.6117.7616.6117.1417.114.19%20,990
Apr 25, 202516.0216.5616.0216.4516.422.68%8,303
Apr 24, 202515.7516.4315.7516.0215.990.95%10,058
Apr 23, 202515.5016.0914.9815.8715.844.27%18,286
Apr 22, 202514.9615.4314.4015.2215.194.10%21,066
Apr 21, 202515.1815.1814.5914.6214.59-5.37%10,287
Apr 17, 202514.9315.4614.6215.4515.421.91%15,287
Apr 16, 202514.5015.1614.0115.1615.132.78%16,717
Apr 15, 202514.8815.3014.7014.7514.72-2.83%8,374
Apr 14, 202514.9915.5314.6915.1815.153.76%14,940
Apr 11, 202514.6815.0914.5114.6314.600.41%17,994
Apr 10, 202515.0115.1114.3314.5714.54-5.45%15,794
Apr 9, 202514.3915.9013.4415.4115.3812.28%26,531
Apr 8, 202514.3414.8513.4613.7313.700.11%26,087
Apr 7, 202512.8614.1212.7913.7113.681.41%23,827
Apr 4, 202514.2314.7613.5213.5213.49-8.46%40,086
Apr 3, 202514.7814.9114.4214.7714.74-5.44%17,303
Apr 2, 202515.0216.5515.0015.6215.593.79%23,407
Apr 1, 202515.3515.6215.0515.0515.02-1.89%15,496
Mar 31, 202515.2015.4514.8815.3415.31-0.07%15,823
Mar 28, 202515.3815.4514.8015.3515.32-0.90%23,552
Mar 27, 202515.3415.5115.2615.4915.460.85%10,648
Mar 26, 202515.7115.7114.9515.3615.33-2.66%35,296
Mar 25, 202516.9116.9615.7815.7815.75-5.96%25,037
Mar 24, 202517.1217.2816.4916.7816.75-1.18%12,909
Mar 21, 202516.9817.2816.8416.9816.95-1.96%20,779