CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
8.30
+0.36 (4.53%)
Sep 3, 2026, 10:47 AM EDT - Market open
CSP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.00 | 8.28 | 7.94 | 7.94 | 7.94 | -1.37% | 17,970 |
| Sep 1, 2026 | 7.80 | 8.25 | 7.80 | 8.05 | 8.05 | 1.77% | 8,426 |
| Aug 31, 2026 | 8.06 | 8.20 | 7.91 | 7.91 | 7.91 | -2.83% | 5,814 |
| Aug 28, 2026 | 7.96 | 8.21 | 7.76 | 8.14 | 8.14 | 3.69% | 16,748 |
| Aug 27, 2026 | 7.60 | 8.23 | 7.60 | 7.88 | 7.85 | -0.25% | 12,901 |
| Aug 26, 2026 | 7.44 | 8.05 | 7.44 | 7.90 | 7.87 | 5.33% | 9,624 |
| Aug 25, 2026 | 7.52 | 7.90 | 7.50 | 7.50 | 7.47 | -0.40% | 7,558 |
| Aug 24, 2026 | 7.75 | 7.75 | 7.46 | 7.53 | 7.50 | -0.40% | 16,108 |
| Aug 21, 2026 | 7.73 | 7.82 | 7.45 | 7.56 | 7.53 | 1.75% | 8,214 |
| Aug 20, 2026 | 7.45 | 7.73 | 7.37 | 7.43 | 7.40 | -1.46% | 8,523 |
| Aug 19, 2026 | 7.21 | 8.15 | 7.11 | 7.54 | 7.51 | 3.43% | 31,732 |
| Aug 18, 2026 | 7.72 | 7.88 | 7.29 | 7.29 | 7.26 | -7.72% | 12,449 |
| Aug 17, 2026 | 7.90 | 8.25 | 7.76 | 7.90 | 7.87 | -1.86% | 4,801 |
| Aug 14, 2026 | 7.80 | 8.28 | 7.50 | 8.05 | 8.02 | -3.71% | 37,266 |
| Aug 13, 2026 | 8.40 | 8.50 | 8.24 | 8.36 | 8.33 | 1.09% | 8,625 |
| Aug 12, 2026 | 8.49 | 8.53 | 8.27 | 8.27 | 8.24 | -1.55% | 4,658 |
| Aug 11, 2026 | 8.22 | 8.48 | 8.02 | 8.40 | 8.37 | 3.70% | 12,968 |
| Aug 10, 2026 | 8.15 | 8.86 | 8.05 | 8.10 | 8.07 | -0.61% | 14,304 |
| Aug 7, 2026 | 8.08 | 8.30 | 8.08 | 8.15 | 8.12 | -1.33% | 5,366 |
| Aug 6, 2026 | 8.11 | 8.26 | 8.07 | 8.26 | 8.23 | 1.72% | 9,795 |
| Aug 5, 2026 | 8.18 | 8.21 | 8.12 | 8.12 | 8.09 | -2.64% | 3,789 |
| Aug 4, 2026 | 8.21 | 8.45 | 8.21 | 8.34 | 8.31 | 2.08% | 5,674 |
| Aug 3, 2026 | 8.02 | 8.75 | 8.02 | 8.17 | 8.14 | 3.29% | 18,149 |
| Jul 31, 2026 | 7.85 | 8.43 | 7.85 | 7.91 | 7.88 | 0.64% | 15,433 |
| Jul 30, 2026 | 7.84 | 8.07 | 7.80 | 7.86 | 7.83 | -0.63% | 13,366 |
| Jul 29, 2026 | 8.10 | 8.48 | 7.91 | 7.91 | 7.88 | -2.71% | 4,684 |
| Jul 28, 2026 | 8.23 | 8.37 | 7.84 | 8.13 | 8.10 | 1.62% | 5,405 |
| Jul 27, 2026 | 8.09 | 8.20 | 7.89 | 8.00 | 7.97 | 0.63% | 4,322 |
| Jul 24, 2026 | 8.10 | 8.38 | 7.91 | 7.95 | 7.92 | 1.02% | 17,760 |
| Jul 23, 2026 | 7.90 | 8.16 | 7.45 | 7.87 | 7.84 | -1.75% | 18,088 |
| Jul 22, 2026 | 7.73 | 8.01 | 7.66 | 8.01 | 7.98 | 2.30% | 27,464 |
| Jul 21, 2026 | 7.90 | 8.03 | 7.80 | 7.83 | 7.80 | -1.63% | 10,333 |
| Jul 20, 2026 | 8.19 | 8.22 | 7.89 | 7.96 | 7.93 | -2.45% | 7,031 |
| Jul 17, 2026 | 8.00 | 8.20 | 7.98 | 8.16 | 8.13 | -0.61% | 11,088 |
| Jul 16, 2026 | 8.11 | 8.34 | 8.02 | 8.21 | 8.18 | -0.12% | 8,946 |
| Jul 15, 2026 | 8.01 | 8.26 | 7.90 | 8.22 | 8.19 | 0.98% | 8,482 |
| Jul 14, 2026 | 8.16 | 8.68 | 8.04 | 8.14 | 8.11 | -1.57% | 35,534 |
| Jul 13, 2026 | 8.53 | 8.53 | 8.16 | 8.27 | 8.24 | -4.94% | 12,301 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.35 | 8.70 | 8.67 | -0.68% | 6,559 |
| Jul 9, 2026 | 8.57 | 8.79 | 8.35 | 8.76 | 8.73 | 1.39% | 8,951 |
| Jul 8, 2026 | 8.23 | 8.64 | 8.14 | 8.64 | 8.61 | 4.98% | 20,785 |
| Jul 7, 2026 | 8.25 | 8.25 | 8.05 | 8.23 | 8.20 | - | 12,388 |
| Jul 6, 2026 | 8.17 | 8.33 | 7.92 | 8.23 | 8.20 | - | 25,298 |
| Jul 2, 2026 | 8.20 | 8.40 | 7.93 | 8.23 | 8.20 | 0.73% | 26,113 |
| Jul 1, 2026 | 8.00 | 8.45 | 7.88 | 8.17 | 8.14 | 2.90% | 33,186 |
| Jun 30, 2026 | 7.90 | 8.06 | 7.51 | 7.94 | 7.91 | 0.51% | 104,382 |
| Jun 29, 2026 | 8.27 | 8.34 | 7.70 | 7.90 | 7.87 | -1.86% | 113,566 |
| Jun 26, 2026 | 8.84 | 8.84 | 8.03 | 8.05 | 8.02 | -8.11% | 742,269 |
| Jun 25, 2026 | 9.25 | 9.26 | 8.68 | 8.76 | 8.73 | -4.26% | 72,990 |
| Jun 24, 2026 | 8.79 | 9.30 | 8.65 | 9.15 | 9.12 | 5.05% | 47,803 |