CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
10.45
+0.29 (2.85%)
At close: Apr 28, 2026, 4:00 PM EDT
10.29
-0.16 (-1.53%)
After-hours: Apr 28, 2026, 4:10 PM EDT
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.01 | 10.53 | 9.75 | 10.45 | 10.45 | 2.85% | 9,074 |
| Apr 27, 2026 | 10.03 | 10.49 | 9.99 | 10.16 | 10.16 | -0.39% | 7,514 |
| Apr 24, 2026 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | 6.36% | 9,376 |
| Apr 23, 2026 | 9.51 | 9.95 | 9.46 | 9.59 | 9.59 | 4.01% | 8,943 |
| Apr 22, 2026 | 9.34 | 9.34 | 8.87 | 9.22 | 9.22 | 0.11% | 8,439 |
| Apr 21, 2026 | 9.30 | 9.56 | 9.00 | 9.21 | 9.21 | -0.75% | 10,433 |
| Apr 20, 2026 | 9.68 | 9.68 | 9.20 | 9.28 | 9.28 | 2.43% | 11,478 |
| Apr 17, 2026 | 9.17 | 9.41 | 9.01 | 9.06 | 9.06 | -0.22% | 13,566 |
| Apr 16, 2026 | 8.99 | 9.89 | 8.39 | 9.08 | 9.08 | 1.00% | 11,479 |
| Apr 15, 2026 | 8.92 | 9.09 | 8.79 | 8.99 | 8.99 | 0.67% | 9,796 |
| Apr 14, 2026 | 8.77 | 8.93 | 8.77 | 8.93 | 8.93 | 2.64% | 5,680 |
| Apr 13, 2026 | 8.92 | 8.96 | 8.55 | 8.70 | 8.70 | -1.47% | 13,683 |
| Apr 10, 2026 | 8.55 | 8.83 | 8.40 | 8.83 | 8.83 | -0.90% | 11,484 |
| Apr 9, 2026 | 8.79 | 8.91 | 8.46 | 8.91 | 8.91 | 1.71% | 9,473 |
| Apr 8, 2026 | 8.89 | 8.89 | 8.61 | 8.76 | 8.76 | 2.46% | 6,991 |
| Apr 7, 2026 | 8.38 | 8.55 | 8.15 | 8.55 | 8.55 | 1.97% | 6,918 |
| Apr 6, 2026 | 8.45 | 8.49 | 8.20 | 8.39 | 8.39 | -0.77% | 9,460 |
| Apr 2, 2026 | 8.00 | 8.52 | 7.77 | 8.45 | 8.45 | 4.06% | 13,425 |
| Apr 1, 2026 | 8.70 | 8.70 | 8.11 | 8.12 | 8.12 | -6.13% | 25,030 |
| Mar 31, 2026 | 8.24 | 9.09 | 7.94 | 8.65 | 8.65 | 6.92% | 34,271 |
| Mar 30, 2026 | 8.00 | 8.09 | 7.60 | 8.09 | 8.09 | 1.63% | 14,964 |
| Mar 27, 2026 | 7.76 | 8.13 | 7.55 | 7.96 | 7.96 | 0.25% | 19,838 |
| Mar 26, 2026 | 8.03 | 8.11 | 7.80 | 7.94 | 7.94 | -2.82% | 8,762 |
| Mar 25, 2026 | 8.45 | 8.46 | 8.01 | 8.17 | 8.17 | -1.80% | 15,747 |
| Mar 24, 2026 | 8.42 | 8.70 | 8.03 | 8.32 | 8.32 | -2.00% | 26,206 |
| Mar 23, 2026 | 8.06 | 8.54 | 8.03 | 8.49 | 8.49 | 2.78% | 31,528 |
| Mar 20, 2026 | 8.32 | 8.32 | 7.98 | 8.26 | 8.26 | -0.60% | 51,214 |
| Mar 19, 2026 | 8.25 | 8.36 | 8.16 | 8.31 | 8.31 | -0.12% | 11,949 |
| 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 |