CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
8.05
-0.71 (-8.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.84 | 8.84 | 8.03 | 8.05 | 8.05 | -8.11% | 741,987 |
| Jun 25, 2026 | 9.25 | 9.26 | 8.68 | 8.76 | 8.76 | -4.26% | 72,990 |
| Jun 24, 2026 | 8.79 | 9.30 | 8.65 | 9.15 | 9.15 | 5.05% | 47,803 |
| Jun 23, 2026 | 8.47 | 8.97 | 8.47 | 8.71 | 8.71 | 2.35% | 40,212 |
| Jun 22, 2026 | 8.54 | 8.69 | 8.21 | 8.51 | 8.51 | 0.12% | 33,652 |
| Jun 18, 2026 | 8.64 | 8.90 | 8.25 | 8.50 | 8.50 | -0.70% | 46,516 |
| Jun 17, 2026 | 9.23 | 9.49 | 8.49 | 8.56 | 8.56 | -8.35% | 55,783 |
| Jun 16, 2026 | 9.54 | 9.64 | 9.01 | 9.34 | 9.34 | -0.85% | 19,571 |
| Jun 15, 2026 | 9.30 | 9.77 | 9.26 | 9.42 | 9.42 | 1.73% | 17,703 |
| Jun 12, 2026 | 9.07 | 9.44 | 8.70 | 9.26 | 9.26 | 1.98% | 18,864 |
| Jun 11, 2026 | 8.70 | 9.15 | 8.40 | 9.08 | 9.08 | 5.70% | 25,296 |
| Jun 10, 2026 | 8.21 | 8.68 | 8.10 | 8.59 | 8.59 | 4.63% | 22,993 |
| Jun 9, 2026 | 8.13 | 8.93 | 7.94 | 8.21 | 8.21 | -1.08% | 83,970 |
| Jun 8, 2026 | 9.00 | 9.00 | 8.22 | 8.30 | 8.30 | -6.74% | 48,368 |
| Jun 5, 2026 | 9.15 | 9.18 | 8.73 | 8.90 | 8.90 | -4.30% | 14,774 |
| Jun 4, 2026 | 9.29 | 9.76 | 9.16 | 9.30 | 9.30 | 1.36% | 17,729 |
| Jun 3, 2026 | 9.55 | 9.66 | 9.13 | 9.18 | 9.18 | -5.22% | 23,337 |
| Jun 2, 2026 | 9.84 | 10.04 | 9.55 | 9.68 | 9.68 | -2.12% | 9,790 |
| Jun 1, 2026 | 9.84 | 10.01 | 9.61 | 9.89 | 9.89 | - | 14,175 |
| May 29, 2026 | 9.68 | 10.10 | 9.55 | 9.89 | 9.89 | 1.75% | 22,316 |
| May 28, 2026 | 9.45 | 10.00 | 9.24 | 9.72 | 9.72 | 1.89% | 15,068 |
| May 27, 2026 | 9.88 | 10.00 | 9.48 | 9.54 | 9.54 | -2.00% | 12,340 |
| May 26, 2026 | 9.84 | 9.90 | 9.13 | 9.74 | 9.74 | -0.46% | 22,905 |
| May 22, 2026 | 9.51 | 9.95 | 9.34 | 9.78 | 9.78 | 3.82% | 14,931 |
| May 21, 2026 | 9.26 | 9.73 | 9.24 | 9.42 | 9.42 | 0.32% | 12,993 |
| May 20, 2026 | 9.54 | 9.58 | 9.23 | 9.42 | 9.39 | -0.32% | 9,720 |
| May 19, 2026 | 9.34 | 9.74 | 9.25 | 9.45 | 9.42 | 0.11% | 9,013 |
| May 18, 2026 | 9.41 | 9.80 | 9.16 | 9.44 | 9.41 | 1.51% | 12,439 |
| May 15, 2026 | 9.51 | 9.84 | 9.27 | 9.30 | 9.27 | -3.63% | 13,092 |
| May 14, 2026 | 9.44 | 9.79 | 9.13 | 9.65 | 9.62 | 3.99% | 14,564 |
| May 13, 2026 | 9.19 | 9.50 | 9.09 | 9.28 | 9.25 | 1.31% | 18,493 |
| May 12, 2026 | 9.11 | 9.48 | 9.08 | 9.16 | 9.13 | 1.10% | 15,104 |
| May 11, 2026 | 9.28 | 9.93 | 9.02 | 9.06 | 9.03 | -1.20% | 12,760 |
| May 8, 2026 | 9.35 | 9.35 | 9.04 | 9.17 | 9.14 | -1.61% | 12,482 |
| May 7, 2026 | 9.44 | 9.99 | 9.14 | 9.32 | 9.29 | 1.41% | 16,923 |
| May 6, 2026 | 9.41 | 9.49 | 9.13 | 9.19 | 9.16 | -2.55% | 7,904 |
| May 5, 2026 | 9.09 | 10.13 | 9.09 | 9.43 | 9.40 | 3.85% | 12,339 |
| May 4, 2026 | 9.28 | 9.65 | 9.08 | 9.08 | 9.05 | -2.68% | 12,594 |
| May 1, 2026 | 9.30 | 9.65 | 9.02 | 9.33 | 9.30 | 0.43% | 14,417 |
| Apr 30, 2026 | 10.21 | 10.59 | 9.29 | 9.29 | 9.26 | -10.24% | 26,519 |
| Apr 29, 2026 | 10.26 | 10.41 | 10.15 | 10.35 | 10.32 | 0.58% | 15,135 |
| Apr 28, 2026 | 10.01 | 10.53 | 9.75 | 10.29 | 10.26 | 1.28% | 9,074 |
| Apr 27, 2026 | 10.03 | 10.49 | 9.99 | 10.16 | 10.13 | -0.39% | 7,514 |
| Apr 24, 2026 | 9.45 | 10.20 | 9.45 | 10.20 | 10.17 | 6.36% | 9,376 |
| Apr 23, 2026 | 9.51 | 9.95 | 9.46 | 9.59 | 9.56 | 4.01% | 8,943 |
| Apr 22, 2026 | 9.34 | 9.34 | 8.87 | 9.22 | 9.19 | 0.11% | 8,439 |
| Apr 21, 2026 | 9.30 | 9.56 | 9.00 | 9.21 | 9.18 | -0.75% | 10,441 |
| Apr 20, 2026 | 9.68 | 9.68 | 9.20 | 9.28 | 9.25 | 2.43% | 11,478 |
| Apr 17, 2026 | 9.17 | 9.41 | 9.01 | 9.06 | 9.03 | -0.22% | 13,569 |
| Apr 16, 2026 | 8.99 | 9.89 | 8.39 | 9.08 | 9.05 | 1.00% | 11,603 |