CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
12.13
+0.68 (5.94%)
At close: Aug 14, 2025, 4:00 PM
12.37
+0.24 (1.98%)
After-hours: Aug 14, 2025, 4:19 PM EDT
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.72 | 12.81 | 9.65 | 12.13 | 12.13 | 5.94% | 31,994 |
| Aug 13, 2025 | 11.24 | 11.81 | 11.01 | 11.45 | 11.45 | 2.60% | 46,613 |
| Aug 12, 2025 | 10.69 | 11.20 | 10.69 | 11.16 | 11.16 | 4.01% | 23,307 |
| Aug 11, 2025 | 11.18 | 11.31 | 10.55 | 10.73 | 10.73 | -1.83% | 11,815 |
| Aug 8, 2025 | 10.92 | 11.28 | 10.80 | 10.93 | 10.93 | 1.39% | 31,001 |
| Aug 7, 2025 | 10.74 | 10.88 | 9.99 | 10.78 | 10.78 | 1.60% | 11,975 |
| Aug 6, 2025 | 10.43 | 10.70 | 10.43 | 10.61 | 10.61 | 1.05% | 6,970 |
| Aug 5, 2025 | 10.32 | 10.56 | 10.02 | 10.50 | 10.50 | 1.16% | 22,286 |
| Aug 4, 2025 | 10.06 | 10.60 | 10.04 | 10.38 | 10.38 | 2.37% | 17,130 |
| Aug 1, 2025 | 10.03 | 10.50 | 10.02 | 10.14 | 10.14 | -1.17% | 17,882 |
| Jul 31, 2025 | 10.80 | 11.02 | 10.24 | 10.26 | 10.26 | -5.00% | 24,340 |
| Jul 30, 2025 | 11.05 | 11.20 | 10.67 | 10.80 | 10.80 | -1.64% | 14,521 |
| Jul 29, 2025 | 11.51 | 11.51 | 10.80 | 10.98 | 10.98 | -3.26% | 13,081 |
| Jul 28, 2025 | 11.08 | 11.49 | 10.98 | 11.35 | 11.35 | 2.81% | 14,409 |
| Jul 25, 2025 | 11.52 | 11.82 | 11.02 | 11.04 | 11.04 | -4.58% | 23,326 |
| Jul 24, 2025 | 11.92 | 11.98 | 11.54 | 11.57 | 11.57 | -2.61% | 16,390 |
| Jul 23, 2025 | 11.66 | 11.89 | 11.55 | 11.88 | 11.88 | 1.45% | 9,629 |
| Jul 22, 2025 | 11.92 | 11.98 | 11.69 | 11.71 | 11.71 | -1.51% | 10,705 |
| Jul 21, 2025 | 11.35 | 11.90 | 11.35 | 11.89 | 11.89 | 4.76% | 25,320 |
| Jul 18, 2025 | 11.68 | 11.91 | 11.35 | 11.35 | 11.35 | -1.82% | 21,383 |
| Jul 17, 2025 | 11.59 | 11.83 | 11.54 | 11.56 | 11.56 | -0.34% | 15,272 |
| Jul 16, 2025 | 11.61 | 11.61 | 11.52 | 11.60 | 11.60 | - | 11,740 |
| Jul 15, 2025 | 11.92 | 12.29 | 11.45 | 11.60 | 11.60 | -2.64% | 21,814 |
| Jul 14, 2025 | 11.91 | 12.93 | 11.77 | 11.92 | 11.92 | -0.79% | 15,886 |
| Jul 11, 2025 | 12.04 | 12.04 | 11.75 | 12.01 | 12.01 | 0.50% | 16,421 |
| Jul 10, 2025 | 11.92 | 12.25 | 11.65 | 11.95 | 11.95 | -0.91% | 21,158 |
| Jul 9, 2025 | 12.11 | 12.36 | 11.65 | 12.06 | 12.06 | -0.33% | 42,722 |
| Jul 8, 2025 | 12.73 | 12.98 | 12.09 | 12.10 | 12.10 | -4.12% | 35,508 |
| Jul 7, 2025 | 12.31 | 12.95 | 12.31 | 12.62 | 12.62 | -1.71% | 18,950 |
| Jul 3, 2025 | 12.44 | 12.92 | 12.21 | 12.84 | 12.84 | 6.47% | 23,168 |
| Jul 2, 2025 | 12.20 | 12.31 | 11.84 | 12.06 | 12.06 | -1.39% | 28,248 |
| Jul 1, 2025 | 13.24 | 13.24 | 12.08 | 12.23 | 12.23 | -5.49% | 29,711 |
| Jun 30, 2025 | 11.40 | 12.94 | 11.40 | 12.94 | 12.94 | 14.72% | 79,728 |
| Jun 27, 2025 | 10.77 | 11.43 | 10.60 | 11.28 | 11.28 | 5.22% | 803,837 |
| Jun 26, 2025 | 10.85 | 10.92 | 10.50 | 10.72 | 10.72 | 0.37% | 46,039 |
| Jun 25, 2025 | 11.23 | 11.23 | 10.39 | 10.68 | 10.68 | -4.86% | 48,608 |
| Jun 24, 2025 | 10.89 | 11.40 | 10.88 | 11.23 | 11.23 | 4.52% | 60,110 |
| Jun 23, 2025 | 10.98 | 11.09 | 10.67 | 10.74 | 10.74 | -4.79% | 40,618 |
| Jun 20, 2025 | 11.41 | 11.60 | 11.05 | 11.28 | 11.28 | -1.40% | 25,066 |
| Jun 18, 2025 | 11.24 | 12.00 | 11.24 | 11.44 | 11.44 | 1.33% | 29,129 |
| Jun 17, 2025 | 11.44 | 11.68 | 11.28 | 11.29 | 11.29 | -2.84% | 17,494 |
| Jun 16, 2025 | 12.44 | 12.44 | 11.54 | 11.62 | 11.62 | -0.43% | 30,515 |
| Jun 13, 2025 | 11.84 | 12.26 | 11.67 | 11.67 | 11.67 | -2.51% | 41,433 |
| Jun 12, 2025 | 12.74 | 12.99 | 11.96 | 11.97 | 11.97 | -4.62% | 18,517 |
| Jun 11, 2025 | 12.36 | 12.67 | 11.92 | 12.55 | 12.55 | 2.45% | 83,203 |
| Jun 10, 2025 | 13.10 | 13.10 | 11.64 | 12.25 | 12.25 | 3.38% | 52,413 |
| Jun 9, 2025 | 13.54 | 13.83 | 11.83 | 11.85 | 11.85 | -11.00% | 65,078 |
| Jun 6, 2025 | 13.95 | 14.46 | 13.32 | 13.32 | 13.32 | -3.93% | 33,380 |
| Jun 5, 2025 | 13.68 | 14.46 | 13.68 | 13.86 | 13.86 | 0.36% | 18,497 |
| Jun 4, 2025 | 14.82 | 15.42 | 13.79 | 13.81 | 13.81 | -4.23% | 36,960 |