CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
8.32
-0.53 (-5.99%)
Mar 18, 2026, 4:00 PM EDT - Market closed
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.39 | 8.62 | 8.24 | 8.32 | 8.32 | -5.99% | 25,595 |
| Mar 17, 2026 | 8.93 | 8.97 | 8.69 | 8.85 | 8.85 | 0.11% | 14,055 |
| Mar 16, 2026 | 9.08 | 9.08 | 8.71 | 8.84 | 8.84 | -1.01% | 13,587 |
| Mar 13, 2026 | 8.80 | 9.05 | 8.56 | 8.93 | 8.93 | 3.60% | 22,907 |
| Mar 12, 2026 | 8.54 | 8.89 | 8.50 | 8.62 | 8.62 | - | 14,725 |
| Mar 11, 2026 | 8.59 | 8.70 | 8.35 | 8.62 | 8.62 | -0.69% | 12,642 |
| Mar 10, 2026 | 8.58 | 8.99 | 8.46 | 8.68 | 8.68 | -0.23% | 17,580 |
| Mar 9, 2026 | 8.61 | 8.72 | 8.39 | 8.70 | 8.70 | -0.11% | 22,888 |
| Mar 6, 2026 | 8.70 | 8.84 | 8.69 | 8.71 | 8.71 | -1.58% | 23,241 |
| Mar 5, 2026 | 8.83 | 8.91 | 8.71 | 8.85 | 8.85 | -1.39% | 21,476 |
| Mar 4, 2026 | 8.61 | 9.29 | 8.61 | 8.98 | 8.98 | 4.12% | 41,971 |
| Mar 3, 2026 | 8.51 | 8.86 | 8.04 | 8.62 | 8.62 | -1.03% | 32,123 |
| Mar 2, 2026 | 8.87 | 8.89 | 8.57 | 8.71 | 8.71 | -3.33% | 15,626 |
| Feb 27, 2026 | 9.09 | 9.42 | 8.79 | 9.01 | 9.01 | -2.38% | 14,018 |
| Feb 26, 2026 | 8.80 | 9.24 | 8.80 | 9.23 | 9.23 | 4.29% | 13,189 |
| Feb 25, 2026 | 9.42 | 9.42 | 8.54 | 8.85 | 8.82 | -1.67% | 48,010 |
| Feb 24, 2026 | 8.83 | 9.20 | 8.69 | 9.00 | 8.97 | 1.47% | 26,113 |
| Feb 23, 2026 | 9.06 | 9.36 | 8.63 | 8.87 | 8.84 | -2.63% | 38,813 |
| Feb 20, 2026 | 9.58 | 10.25 | 9.09 | 9.11 | 9.08 | -5.60% | 31,010 |
| Feb 19, 2026 | 8.97 | 9.76 | 8.97 | 9.65 | 9.62 | 6.39% | 30,222 |
| Feb 18, 2026 | 9.09 | 9.82 | 9.00 | 9.07 | 9.04 | -0.98% | 33,321 |
| Feb 17, 2026 | 9.79 | 10.23 | 8.90 | 9.16 | 9.13 | -7.10% | 36,609 |
| Feb 13, 2026 | 9.09 | 10.00 | 9.00 | 9.86 | 9.83 | 7.23% | 46,052 |
| Feb 12, 2026 | 10.19 | 10.31 | 8.89 | 9.20 | 9.16 | -8.42% | 62,758 |
| Feb 11, 2026 | 10.51 | 10.62 | 10.04 | 10.04 | 10.01 | -3.65% | 36,983 |
| Feb 10, 2026 | 11.00 | 11.11 | 10.30 | 10.42 | 10.38 | -2.07% | 17,084 |
| Feb 9, 2026 | 10.94 | 11.00 | 10.52 | 10.64 | 10.60 | -1.57% | 25,098 |
| Feb 6, 2026 | 10.78 | 10.94 | 10.50 | 10.81 | 10.77 | 2.85% | 18,478 |
| Feb 5, 2026 | 10.70 | 11.12 | 10.30 | 10.51 | 10.47 | -2.95% | 46,522 |
| Feb 4, 2026 | 11.16 | 11.25 | 10.75 | 10.83 | 10.79 | -1.90% | 28,255 |
| Feb 3, 2026 | 11.33 | 11.84 | 10.83 | 11.04 | 11.00 | -5.15% | 19,132 |
| Feb 2, 2026 | 11.36 | 11.85 | 11.19 | 11.64 | 11.60 | 1.93% | 23,444 |
| Jan 30, 2026 | 10.95 | 11.52 | 10.41 | 11.42 | 11.38 | 2.42% | 30,336 |
| Jan 29, 2026 | 11.26 | 11.48 | 11.06 | 11.15 | 11.11 | -1.50% | 29,147 |
| Jan 28, 2026 | 11.60 | 12.82 | 11.24 | 11.32 | 11.28 | -2.33% | 18,869 |
| Jan 27, 2026 | 11.52 | 12.00 | 11.42 | 11.59 | 11.55 | 2.29% | 12,609 |
| Jan 26, 2026 | 11.86 | 11.86 | 11.33 | 11.33 | 11.29 | -1.13% | 15,232 |
| Jan 23, 2026 | 11.73 | 11.83 | 11.24 | 11.46 | 11.42 | -1.97% | 8,730 |
| Jan 22, 2026 | 11.63 | 12.94 | 11.51 | 11.69 | 11.65 | 0.43% | 48,223 |
| Jan 21, 2026 | 11.28 | 12.17 | 11.28 | 11.64 | 11.60 | 3.10% | 22,551 |
| Jan 20, 2026 | 11.31 | 11.90 | 11.29 | 11.29 | 11.25 | -2.59% | 14,778 |
| Jan 16, 2026 | 11.96 | 12.00 | 11.59 | 11.59 | 11.55 | -3.26% | 17,334 |
| Jan 15, 2026 | 11.86 | 12.43 | 11.81 | 11.98 | 11.94 | 2.04% | 10,774 |
| Jan 14, 2026 | 11.92 | 11.92 | 11.51 | 11.74 | 11.70 | -0.84% | 9,017 |
| Jan 13, 2026 | 12.03 | 12.03 | 11.70 | 11.84 | 11.80 | 0.51% | 6,134 |
| Jan 12, 2026 | 11.66 | 11.78 | 11.45 | 11.78 | 11.74 | 1.03% | 7,924 |
| Jan 9, 2026 | 11.45 | 11.85 | 11.45 | 11.66 | 11.62 | 1.22% | 12,028 |
| Jan 8, 2026 | 11.31 | 11.75 | 11.26 | 11.52 | 11.48 | 2.04% | 14,675 |
| Jan 7, 2026 | 11.39 | 11.70 | 11.28 | 11.29 | 11.25 | -1.74% | 23,260 |
| Jan 6, 2026 | 11.51 | 11.62 | 11.12 | 11.49 | 11.45 | -0.95% | 36,021 |