CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
7.96
-0.20 (-2.45%)
At close: Jul 20, 2026, 4:00 PM EDT
8.05
+0.08 (1.07%)
After-hours: Jul 20, 2026, 4:10 PM EDT
CSP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.19 | 8.22 | 7.89 | 7.96 | 7.96 | -2.45% | 7,031 |
| Jul 17, 2026 | 8.00 | 8.20 | 7.98 | 8.16 | 8.16 | -0.61% | 11,088 |
| Jul 16, 2026 | 8.11 | 8.34 | 8.02 | 8.21 | 8.21 | -0.12% | 8,936 |
| Jul 15, 2026 | 8.01 | 8.26 | 7.90 | 8.22 | 8.22 | 0.98% | 8,482 |
| Jul 14, 2026 | 8.16 | 8.68 | 8.04 | 8.14 | 8.14 | -1.57% | 35,495 |
| Jul 13, 2026 | 8.53 | 8.53 | 8.16 | 8.27 | 8.27 | -4.94% | 12,286 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.35 | 8.70 | 8.70 | -0.68% | 6,559 |
| Jul 9, 2026 | 8.57 | 8.79 | 8.35 | 8.76 | 8.76 | 1.39% | 8,951 |
| Jul 8, 2026 | 8.23 | 8.64 | 8.14 | 8.64 | 8.64 | 4.98% | 20,785 |
| Jul 7, 2026 | 8.25 | 8.25 | 8.05 | 8.23 | 8.23 | - | 12,388 |
| Jul 6, 2026 | 8.17 | 8.33 | 7.92 | 8.23 | 8.23 | - | 25,271 |
| Jul 2, 2026 | 8.20 | 8.40 | 7.93 | 8.23 | 8.23 | 0.73% | 26,113 |
| Jul 1, 2026 | 8.00 | 8.45 | 7.88 | 8.17 | 8.17 | 2.90% | 33,186 |
| Jun 30, 2026 | 7.90 | 8.06 | 7.51 | 7.94 | 7.94 | 0.51% | 103,148 |
| Jun 29, 2026 | 8.27 | 8.34 | 7.70 | 7.90 | 7.90 | -1.86% | 113,370 |
| Jun 26, 2026 | 8.84 | 8.84 | 8.03 | 8.05 | 8.05 | -8.11% | 742,269 |
| 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 |