CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
6.82
-0.11 (-1.59%)
At close: Nov 10, 2026, 4:00 PM EST
6.91
+0.09 (1.32%)
After-hours: Nov 10, 2026, 7:30 PM EST
CSP Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.82 | 7.01 | 6.81 | 6.82 | 6.82 | -1.59% | 9,981 |
| Nov 9, 2026 | 7.28 | 7.35 | 6.40 | 6.93 | 6.93 | -4.41% | 59,081 |
| Nov 6, 2026 | 7.52 | 7.52 | 7.25 | 7.25 | 7.25 | 1.12% | 4,021 |
| Nov 5, 2026 | 7.48 | 7.48 | 7.15 | 7.17 | 7.17 | -4.14% | 9,855 |
| Nov 4, 2026 | 7.49 | 7.53 | 7.30 | 7.48 | 7.48 | 1.91% | 15,798 |
| Nov 3, 2026 | 7.61 | 7.79 | 7.34 | 7.34 | 7.34 | -2.78% | 22,349 |
| Nov 2, 2026 | 7.81 | 7.95 | 7.42 | 7.55 | 7.55 | -2.45% | 17,473 |
| Oct 30, 2026 | 7.62 | 7.89 | 7.60 | 7.74 | 7.74 | 3.61% | 16,671 |
| Oct 29, 2026 | 7.55 | 7.70 | 7.36 | 7.47 | 7.47 | -1.06% | 12,700 |
| Oct 28, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | 7.55 | 1.89% | 5,389 |
| Oct 27, 2026 | 7.36 | 7.43 | 7.35 | 7.41 | 7.41 | 0.68% | 4,685 |
| Oct 26, 2026 | 7.48 | 7.48 | 7.30 | 7.36 | 7.36 | 0.55% | 6,160 |
| Oct 23, 2026 | 7.33 | 7.40 | 7.31 | 7.32 | 7.32 | -0.68% | 14,003 |
| Oct 22, 2026 | 7.55 | 7.56 | 7.37 | 7.37 | 7.37 | -1.47% | 4,601 |
| Oct 21, 2026 | 7.35 | 7.58 | 7.35 | 7.48 | 7.48 | 1.77% | 11,196 |
| Oct 20, 2026 | 7.73 | 7.87 | 7.35 | 7.35 | 7.35 | -3.42% | 7,240 |
| Oct 19, 2026 | 7.82 | 7.82 | 7.56 | 7.61 | 7.61 | -1.17% | 11,147 |
| Oct 16, 2026 | 7.47 | 7.78 | 7.39 | 7.70 | 7.70 | 3.91% | 14,767 |
| 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% | 13,617 |
| Oct 12, 2026 | 7.50 | 7.69 | 7.49 | 7.50 | 7.50 | 1.90% | 10,888 |
| Oct 9, 2026 | 7.57 | 7.57 | 7.36 | 7.36 | 7.36 | -0.94% | 3,546 |
| Oct 8, 2026 | 7.69 | 7.69 | 7.43 | 7.43 | 7.43 | -0.80% | 5,591 |
| Oct 7, 2026 | 8.08 | 8.08 | 7.49 | 7.49 | 7.49 | -4.22% | 2,643 |
| 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% | 13,763 |
| 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 |