CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
10.72
+0.04 (0.37%)
Jun 26, 2025, 4:00 PM - Market closed
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 14.35 | 15.28 | 14.35 | 14.42 | 14.42 | -2.17% | 17,673 |
| Jun 2, 2025 | 15.00 | 15.48 | 14.51 | 14.74 | 14.74 | -3.15% | 12,197 |
| May 30, 2025 | 15.15 | 15.49 | 14.88 | 15.22 | 15.22 | 0.66% | 13,473 |
| May 29, 2025 | 14.75 | 15.18 | 14.70 | 15.12 | 15.12 | 2.51% | 17,226 |
| May 28, 2025 | 15.06 | 15.11 | 14.58 | 14.75 | 14.75 | -0.44% | 22,536 |
| May 27, 2025 | 15.08 | 15.16 | 14.47 | 14.82 | 14.79 | 1.37% | 22,577 |
| May 23, 2025 | 14.39 | 15.49 | 14.39 | 14.62 | 14.59 | 1.70% | 12,809 |
| May 22, 2025 | 15.23 | 15.94 | 14.33 | 14.37 | 14.34 | -6.87% | 25,184 |
| May 21, 2025 | 15.72 | 15.72 | 14.76 | 15.43 | 15.40 | 0.72% | 10,991 |
| May 20, 2025 | 14.84 | 15.32 | 14.84 | 15.32 | 15.29 | 1.93% | 13,335 |
| May 19, 2025 | 14.09 | 15.13 | 13.98 | 15.03 | 15.00 | 3.58% | 7,852 |
| May 16, 2025 | 14.79 | 15.04 | 14.10 | 14.51 | 14.48 | 1.26% | 20,959 |
| May 15, 2025 | 16.50 | 16.59 | 14.14 | 14.33 | 14.30 | -14.50% | 30,290 |
| May 14, 2025 | 15.76 | 16.98 | 14.86 | 16.76 | 16.73 | 4.29% | 53,910 |
| May 13, 2025 | 15.83 | 16.75 | 15.83 | 16.07 | 16.04 | 0.50% | 13,345 |
| May 12, 2025 | 16.72 | 16.77 | 15.86 | 15.99 | 15.96 | -2.68% | 19,456 |
| May 9, 2025 | 16.26 | 16.43 | 15.83 | 16.43 | 16.40 | 1.17% | 7,351 |
| May 8, 2025 | 15.88 | 16.50 | 15.88 | 16.24 | 16.21 | 2.59% | 17,469 |
| May 7, 2025 | 17.19 | 17.19 | 15.56 | 15.83 | 15.80 | -5.44% | 16,030 |
| May 6, 2025 | 16.63 | 16.91 | 16.49 | 16.74 | 16.71 | 1.33% | 12,168 |
| May 5, 2025 | 16.60 | 17.23 | 16.52 | 16.52 | 16.49 | -2.77% | 7,669 |
| May 2, 2025 | 17.05 | 17.44 | 16.52 | 16.99 | 16.96 | -0.12% | 13,240 |
| May 1, 2025 | 17.49 | 17.49 | 16.66 | 17.01 | 16.98 | 2.22% | 9,581 |
| Apr 30, 2025 | 16.70 | 17.02 | 16.50 | 16.64 | 16.61 | -2.92% | 14,237 |
| Apr 29, 2025 | 17.30 | 17.63 | 16.91 | 17.14 | 17.11 | - | 13,219 |
| Apr 28, 2025 | 16.61 | 17.76 | 16.61 | 17.14 | 17.11 | 4.19% | 20,990 |
| Apr 25, 2025 | 16.02 | 16.56 | 16.02 | 16.45 | 16.42 | 2.68% | 8,303 |
| Apr 24, 2025 | 15.75 | 16.43 | 15.75 | 16.02 | 15.99 | 0.95% | 10,058 |
| Apr 23, 2025 | 15.50 | 16.09 | 14.98 | 15.87 | 15.84 | 4.27% | 18,286 |
| Apr 22, 2025 | 14.96 | 15.43 | 14.40 | 15.22 | 15.19 | 4.10% | 21,066 |
| Apr 21, 2025 | 15.18 | 15.18 | 14.59 | 14.62 | 14.59 | -5.37% | 10,287 |
| Apr 17, 2025 | 14.93 | 15.46 | 14.62 | 15.45 | 15.42 | 1.91% | 15,287 |
| Apr 16, 2025 | 14.50 | 15.16 | 14.01 | 15.16 | 15.13 | 2.78% | 16,717 |
| Apr 15, 2025 | 14.88 | 15.30 | 14.70 | 14.75 | 14.72 | -2.83% | 8,374 |