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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 18, 2025 | 12.33 | 13.10 | 11.99 | 13.05 | 13.05 | 7.14% | 30,532 |
Sep 17, 2025 | 11.70 | 12.49 | 11.70 | 12.18 | 12.18 | 5.45% | 20,622 |
Sep 16, 2025 | 11.16 | 11.85 | 11.16 | 11.55 | 11.55 | 2.39% | 15,419 |
Sep 15, 2025 | 11.34 | 11.59 | 11.11 | 11.28 | 11.28 | 0.71% | 24,132 |
Sep 12, 2025 | 11.45 | 11.75 | 11.08 | 11.20 | 11.20 | -3.45% | 14,385 |
Sep 11, 2025 | 10.98 | 11.64 | 10.98 | 11.60 | 11.60 | 5.84% | 14,872 |
Sep 10, 2025 | 11.02 | 11.34 | 10.90 | 10.96 | 10.96 | 0.74% | 10,913 |
Sep 9, 2025 | 10.84 | 11.40 | 10.76 | 10.88 | 10.88 | -2.60% | 17,449 |
Sep 8, 2025 | 11.15 | 11.49 | 10.72 | 11.17 | 11.17 | -1.76% | 20,144 |
Sep 5, 2025 | 11.73 | 11.73 | 11.20 | 11.37 | 11.37 | -1.64% | 16,687 |
Sep 4, 2025 | 11.28 | 11.80 | 11.25 | 11.56 | 11.56 | 1.31% | 11,117 |
Sep 3, 2025 | 12.15 | 12.34 | 11.41 | 11.41 | 11.41 | -5.94% | 19,156 |
Sep 2, 2025 | 11.39 | 12.78 | 11.39 | 12.13 | 12.13 | 0.58% | 97,779 |
Aug 29, 2025 | 12.09 | 12.58 | 11.90 | 12.06 | 12.06 | -2.66% | 10,300 |
Aug 28, 2025 | 12.73 | 12.78 | 12.15 | 12.39 | 12.36 | -2.21% | 11,548 |
Aug 27, 2025 | 12.41 | 12.89 | 12.41 | 12.67 | 12.64 | 0.88% | 19,498 |
Aug 26, 2025 | 12.45 | 12.89 | 12.33 | 12.56 | 12.53 | 0.16% | 15,709 |
Aug 25, 2025 | 12.64 | 12.89 | 12.54 | 12.54 | 12.51 | -1.57% | 11,066 |
Aug 22, 2025 | 11.81 | 12.81 | 11.81 | 12.74 | 12.71 | 7.92% | 19,997 |
Aug 21, 2025 | 11.55 | 11.97 | 11.55 | 11.81 | 11.78 | 2.92% | 5,280 |
Aug 20, 2025 | 11.34 | 11.63 | 11.23 | 11.47 | 11.44 | 2.23% | 14,839 |
Aug 19, 2025 | 11.60 | 11.87 | 11.14 | 11.22 | 11.19 | -3.69% | 11,566 |
Aug 18, 2025 | 12.60 | 12.66 | 11.65 | 11.65 | 11.62 | -3.96% | 12,790 |
Aug 15, 2025 | 12.29 | 12.60 | 11.81 | 12.13 | 12.10 | - | 63,574 |
Aug 14, 2025 | 9.72 | 12.81 | 9.65 | 12.13 | 12.10 | 5.94% | 31,994 |
Aug 13, 2025 | 11.24 | 11.81 | 11.01 | 11.45 | 11.42 | 2.60% | 46,613 |
Aug 12, 2025 | 10.69 | 11.20 | 10.69 | 11.16 | 11.13 | 4.01% | 23,307 |
Aug 11, 2025 | 11.18 | 11.31 | 10.55 | 10.73 | 10.70 | -1.83% | 11,815 |
Aug 8, 2025 | 10.92 | 11.28 | 10.80 | 10.93 | 10.90 | 1.39% | 31,001 |
Aug 7, 2025 | 10.74 | 10.88 | 9.99 | 10.78 | 10.75 | 1.60% | 11,975 |
Aug 6, 2025 | 10.43 | 10.70 | 10.43 | 10.61 | 10.58 | 1.05% | 6,970 |
Aug 5, 2025 | 10.32 | 10.56 | 10.02 | 10.50 | 10.47 | 1.16% | 22,286 |
Aug 4, 2025 | 10.06 | 10.60 | 10.04 | 10.38 | 10.35 | 2.37% | 17,130 |
Aug 1, 2025 | 10.03 | 10.50 | 10.02 | 10.14 | 10.12 | -1.17% | 17,882 |
Jul 31, 2025 | 10.80 | 11.02 | 10.24 | 10.26 | 10.24 | -5.00% | 24,340 |
Jul 30, 2025 | 11.05 | 11.20 | 10.67 | 10.80 | 10.77 | -1.64% | 14,521 |
Jul 29, 2025 | 11.51 | 11.51 | 10.80 | 10.98 | 10.95 | -3.26% | 13,081 |
Jul 28, 2025 | 11.08 | 11.49 | 10.98 | 11.35 | 11.32 | 2.81% | 14,409 |
Jul 25, 2025 | 11.52 | 11.82 | 11.02 | 11.04 | 11.01 | -4.58% | 23,326 |
Jul 24, 2025 | 11.92 | 11.98 | 11.54 | 11.57 | 11.54 | -2.61% | 16,390 |
Jul 23, 2025 | 11.66 | 11.89 | 11.55 | 11.88 | 11.85 | 1.45% | 9,629 |
Jul 22, 2025 | 11.92 | 11.98 | 11.69 | 11.71 | 11.68 | -1.51% | 10,705 |
Jul 21, 2025 | 11.35 | 11.90 | 11.35 | 11.89 | 11.86 | 4.76% | 25,320 |
Jul 18, 2025 | 11.68 | 11.91 | 11.35 | 11.35 | 11.32 | -1.82% | 21,383 |