CSP Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.79	13.49	12.79	13.41	13.41	4.20%	68,006
Dec 18, 2025	12.94	13.12	12.55	12.87	12.87	1.34%	16,606
Dec 17, 2025	12.65	12.96	12.63	12.70	12.70	0.40%	7,341
Dec 16, 2025	14.31	14.31	12.11	12.65	12.65	-15.44%	79,341
Dec 15, 2025	14.71	15.00	13.85	14.96	14.96	3.96%	25,027
Dec 12, 2025	14.80	14.84	13.80	14.39	14.39	-3.23%	32,743
Dec 11, 2025	14.69	14.99	13.98	14.87	14.87	1.99%	17,948
Dec 10, 2025	14.73	15.00	14.30	14.58	14.58	-1.15%	24,052
Dec 9, 2025	13.80	14.76	13.11	14.75	14.75	7.59%	35,594
Dec 8, 2025	13.02	13.99	13.02	13.71	13.71	6.61%	22,882
Dec 5, 2025	11.82	12.95	11.82	12.86	12.86	7.53%	19,159
Dec 4, 2025	11.47	12.03	11.47	11.96	11.96	4.45%	14,479
Dec 3, 2025	11.23	11.48	11.10	11.45	11.45	2.88%	6,529
Dec 2, 2025	11.37	11.47	11.13	11.13	11.13	-2.02%	4,172
Dec 1, 2025	11.58	11.92	11.36	11.36	11.36	-0.87%	9,641
Nov 28, 2025	11.60	11.99	11.40	11.46	11.46	0.09%	5,176
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%	12,419
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%	12,708
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