CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
7.41
0.00 (0.00%)
Oct 16, 2026, 10:06 AM EDT - Market open
CSP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.49 | 7.64 | 7.49 | 7.41 | 7.41 | - | 20 |
| Oct 15, 2026 | 7.53 | 7.68 | 7.41 | 7.41 | 7.41 | -1.98% | 8,775 |
| Oct 14, 2026 | 7.64 | 7.64 | 7.33 | 7.56 | 7.56 | 1.48% | 12,853 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.33 | 7.45 | 7.45 | -0.67% | 13,616 |
| Oct 12, 2026 | 7.50 | 7.69 | 7.49 | 7.50 | 7.50 | 1.90% | 10,885 |
| Oct 9, 2026 | 7.57 | 7.57 | 7.36 | 7.36 | 7.36 | -0.94% | 3,545 |
| Oct 8, 2026 | 7.69 | 7.69 | 7.43 | 7.43 | 7.43 | -0.80% | 5,589 |
| Oct 7, 2026 | 8.08 | 8.08 | 7.49 | 7.49 | 7.49 | -4.22% | 2,543 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.63 | 7.82 | 7.82 | 3.71% | 4,459 |
| Oct 5, 2026 | 7.81 | 7.81 | 7.54 | 7.54 | 7.54 | -0.40% | 13,762 |
| Oct 2, 2026 | 7.78 | 7.99 | 7.49 | 7.57 | 7.57 | -0.79% | 9,129 |
| Oct 1, 2026 | 7.82 | 7.82 | 7.63 | 7.63 | 7.63 | -0.26% | 7,927 |
| Sep 30, 2026 | 7.63 | 8.00 | 7.63 | 7.65 | 7.65 | 0.26% | 11,684 |
| Sep 29, 2026 | 7.93 | 7.96 | 7.63 | 7.63 | 7.63 | -0.26% | 3,848 |
| Sep 28, 2026 | 7.65 | 7.98 | 7.65 | 7.65 | 7.65 | -0.78% | 7,499 |
| Sep 25, 2026 | 7.80 | 7.80 | 7.64 | 7.71 | 7.71 | 1.85% | 8,195 |
| Sep 24, 2026 | 7.64 | 7.76 | 7.42 | 7.57 | 7.57 | 2.02% | 13,552 |
| Sep 23, 2026 | 7.60 | 7.82 | 7.42 | 7.42 | 7.42 | -4.38% | 8,205 |
| Sep 22, 2026 | 7.86 | 7.86 | 7.47 | 7.76 | 7.76 | 3.19% | 7,682 |
| Sep 21, 2026 | 7.50 | 7.85 | 7.50 | 7.52 | 7.52 | -0.40% | 14,784 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.55 | 7.55 | 7.55 | -1.69% | 7,809 |
| Sep 17, 2026 | 7.70 | 7.82 | 7.56 | 7.68 | 7.68 | - | 4,395 |
| Sep 16, 2026 | 8.12 | 8.12 | 7.68 | 7.68 | 7.68 | -2.41% | 7,606 |
| Sep 15, 2026 | 8.01 | 8.16 | 7.81 | 7.87 | 7.87 | -0.76% | 9,479 |
| Sep 14, 2026 | 7.75 | 8.13 | 7.75 | 7.93 | 7.93 | 2.19% | 8,773 |
| Sep 11, 2026 | 7.81 | 7.98 | 7.75 | 7.76 | 7.76 | 0.13% | 15,656 |
| Sep 10, 2026 | 7.83 | 8.02 | 7.57 | 7.75 | 7.75 | -2.64% | 18,366 |
| Sep 9, 2026 | 8.08 | 8.15 | 7.65 | 7.96 | 7.96 | 0.13% | 29,340 |
| Sep 8, 2026 | 8.05 | 8.22 | 7.95 | 7.95 | 7.95 | -1.73% | 17,500 |
| Sep 4, 2026 | 8.29 | 8.33 | 8.00 | 8.09 | 8.09 | 0.12% | 3,907 |
| Sep 3, 2026 | 8.22 | 8.34 | 8.08 | 8.08 | 8.08 | 1.76% | 6,574 |
| Sep 2, 2026 | 8.00 | 8.28 | 7.94 | 7.94 | 7.94 | -1.37% | 17,971 |
| 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 |