CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
8.70
-0.01 (-0.11%)
At close: Mar 9, 2026, 4:00 PM EDT
8.70
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:02 PM EDT
CSP Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.61 | 8.72 | 8.39 | 8.51 | - | -2.30% | 21,204 |
| 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 |
| Feb 13, 2026 | 9.09 | 10.00 | 9.00 | 9.86 | 9.83 | 7.23% | 46,052 |
| Feb 12, 2026 | 10.19 | 10.31 | 8.89 | 9.20 | 9.16 | -8.42% | 62,758 |
| Feb 11, 2026 | 10.51 | 10.62 | 10.04 | 10.04 | 10.01 | -3.65% | 36,983 |
| Feb 10, 2026 | 11.00 | 11.11 | 10.30 | 10.42 | 10.38 | -2.07% | 17,084 |
| Feb 9, 2026 | 10.94 | 11.00 | 10.52 | 10.64 | 10.60 | -1.57% | 25,098 |
| Feb 6, 2026 | 10.78 | 10.94 | 10.50 | 10.81 | 10.77 | 2.85% | 18,478 |
| Feb 5, 2026 | 10.70 | 11.12 | 10.30 | 10.51 | 10.47 | -2.95% | 46,522 |
| Feb 4, 2026 | 11.16 | 11.25 | 10.75 | 10.83 | 10.79 | -1.90% | 28,255 |
| Feb 3, 2026 | 11.33 | 11.84 | 10.83 | 11.04 | 11.00 | -5.15% | 19,132 |
| Feb 2, 2026 | 11.36 | 11.85 | 11.19 | 11.64 | 11.60 | 1.93% | 23,444 |
| Jan 30, 2026 | 10.95 | 11.52 | 10.41 | 11.42 | 11.38 | 2.42% | 30,336 |
| Jan 29, 2026 | 11.26 | 11.48 | 11.06 | 11.15 | 11.11 | -1.50% | 29,147 |
| Jan 28, 2026 | 11.60 | 12.82 | 11.24 | 11.32 | 11.28 | -2.33% | 18,869 |
| Jan 27, 2026 | 11.52 | 12.00 | 11.42 | 11.59 | 11.55 | 2.29% | 12,609 |
| Jan 26, 2026 | 11.86 | 11.86 | 11.33 | 11.33 | 11.29 | -1.13% | 15,232 |
| Jan 23, 2026 | 11.73 | 11.83 | 11.24 | 11.46 | 11.42 | -1.97% | 8,730 |
| Jan 22, 2026 | 11.63 | 12.94 | 11.51 | 11.69 | 11.65 | 0.43% | 48,223 |
| Jan 21, 2026 | 11.28 | 12.17 | 11.28 | 11.64 | 11.60 | 3.10% | 22,551 |
| Jan 20, 2026 | 11.31 | 11.90 | 11.29 | 11.29 | 11.25 | -2.59% | 14,778 |
| Jan 16, 2026 | 11.96 | 12.00 | 11.59 | 11.59 | 11.55 | -3.26% | 17,334 |
| Jan 15, 2026 | 11.86 | 12.43 | 11.81 | 11.98 | 11.94 | 2.04% | 10,774 |
| Jan 14, 2026 | 11.92 | 11.92 | 11.51 | 11.74 | 11.70 | -0.84% | 9,017 |
| Jan 13, 2026 | 12.03 | 12.03 | 11.70 | 11.84 | 11.80 | 0.51% | 6,134 |
| Jan 12, 2026 | 11.66 | 11.78 | 11.45 | 11.78 | 11.74 | 1.03% | 7,924 |
| Jan 9, 2026 | 11.45 | 11.85 | 11.45 | 11.66 | 11.62 | 1.22% | 12,028 |
| Jan 8, 2026 | 11.31 | 11.75 | 11.26 | 11.52 | 11.48 | 2.04% | 14,675 |
| Jan 7, 2026 | 11.39 | 11.70 | 11.28 | 11.29 | 11.25 | -1.74% | 23,260 |
| Jan 6, 2026 | 11.51 | 11.62 | 11.12 | 11.49 | 11.45 | -0.95% | 36,021 |
| Jan 5, 2026 | 11.86 | 12.16 | 11.10 | 11.60 | 11.56 | -2.85% | 22,935 |
| Jan 2, 2026 | 12.57 | 12.57 | 11.80 | 11.94 | 11.90 | -4.48% | 16,456 |
| Dec 31, 2025 | 12.79 | 13.26 | 12.35 | 12.50 | 12.46 | -2.04% | 15,955 |
| Dec 30, 2025 | 13.07 | 13.18 | 12.76 | 12.76 | 12.72 | -1.62% | 9,877 |
| Dec 29, 2025 | 12.90 | 13.30 | 12.67 | 12.97 | 12.93 | -0.31% | 11,040 |
| Dec 26, 2025 | 13.21 | 13.48 | 12.73 | 13.01 | 12.97 | -0.23% | 10,962 |
| Dec 24, 2025 | 13.13 | 13.78 | 12.88 | 13.04 | 12.97 | 0.15% | 7,023 |
| Dec 23, 2025 | 12.92 | 13.52 | 12.78 | 13.02 | 12.95 | -0.31% | 24,444 |
| Dec 22, 2025 | 13.45 | 13.49 | 12.74 | 13.06 | 12.99 | -2.61% | 28,522 |
| Dec 19, 2025 | 12.79 | 13.49 | 12.79 | 13.41 | 13.33 | 4.20% | 69,016 |
| Dec 18, 2025 | 12.94 | 13.12 | 12.55 | 12.87 | 12.80 | 1.34% | 16,606 |
| Dec 17, 2025 | 12.65 | 12.96 | 12.63 | 12.70 | 12.63 | 0.40% | 7,341 |
| Dec 16, 2025 | 14.31 | 14.31 | 12.11 | 12.65 | 12.58 | -15.44% | 79,341 |
| Dec 15, 2025 | 14.71 | 15.00 | 13.85 | 14.96 | 14.87 | 3.96% | 25,027 |
| Dec 12, 2025 | 14.80 | 14.84 | 13.80 | 14.39 | 14.31 | -3.23% | 32,743 |
| Dec 11, 2025 | 14.69 | 14.99 | 13.98 | 14.87 | 14.79 | 1.99% | 17,948 |
| Dec 10, 2025 | 14.73 | 15.00 | 14.30 | 14.58 | 14.50 | -1.15% | 24,052 |
| Dec 9, 2025 | 13.80 | 14.76 | 13.11 | 14.75 | 14.67 | 7.59% | 35,594 |
| Dec 8, 2025 | 13.02 | 13.99 | 13.02 | 13.71 | 13.63 | 6.61% | 22,882 |
| Dec 5, 2025 | 11.82 | 12.95 | 11.82 | 12.86 | 12.79 | 7.53% | 19,159 |
| Dec 4, 2025 | 11.47 | 12.03 | 11.47 | 11.96 | 11.89 | 4.45% | 14,479 |
| Dec 3, 2025 | 11.23 | 11.48 | 11.10 | 11.45 | 11.38 | 2.88% | 6,529 |
| Dec 2, 2025 | 11.37 | 11.47 | 11.13 | 11.13 | 11.07 | -2.02% | 4,172 |
| Dec 1, 2025 | 11.58 | 11.92 | 11.36 | 11.36 | 11.30 | -0.87% | 9,641 |
| Nov 28, 2025 | 11.60 | 11.99 | 11.40 | 11.46 | 11.39 | 0.09% | 5,176 |
| Nov 26, 2025 | 11.46 | 11.83 | 11.19 | 11.45 | 11.38 | -1.21% | 27,903 |
| Nov 25, 2025 | 11.05 | 11.65 | 11.05 | 11.59 | 11.52 | 4.32% | 12,419 |
| Nov 24, 2025 | 11.15 | 11.43 | 11.11 | 11.11 | 11.05 | -1.68% | 8,107 |
| Nov 21, 2025 | 10.91 | 11.65 | 10.91 | 11.30 | 11.24 | 3.67% | 12,460 |
| Nov 20, 2025 | 10.95 | 11.20 | 10.69 | 10.90 | 10.84 | -0.27% | 12,708 |
| Nov 19, 2025 | 10.86 | 11.33 | 10.79 | 10.93 | 10.87 | -1.26% | 13,253 |
| Nov 18, 2025 | 10.81 | 11.42 | 10.80 | 11.07 | 11.01 | 1.10% | 12,482 |
| Nov 17, 2025 | 11.10 | 11.11 | 10.95 | 10.95 | 10.89 | -2.32% | 19,276 |
| Nov 14, 2025 | 11.27 | 11.55 | 11.19 | 11.21 | 11.15 | -2.35% | 22,782 |
| Nov 13, 2025 | 11.56 | 11.87 | 11.28 | 11.48 | 11.41 | -0.43% | 26,298 |
| Nov 12, 2025 | 11.71 | 11.71 | 11.29 | 11.53 | 11.46 | -0.86% | 19,332 |
| Nov 11, 2025 | 11.43 | 11.70 | 11.43 | 11.63 | 11.56 | -0.60% | 4,372 |
| Nov 10, 2025 | 11.63 | 12.03 | 11.63 | 11.70 | 11.63 | 4.00% | 3,745 |
| Nov 7, 2025 | 11.41 | 11.51 | 11.17 | 11.25 | 11.19 | -0.09% | 15,034 |
| Nov 6, 2025 | 11.80 | 11.80 | 11.18 | 11.26 | 11.20 | -6.09% | 33,081 |
| Nov 5, 2025 | 11.44 | 12.10 | 11.44 | 11.99 | 11.92 | -0.99% | 19,643 |
| Nov 4, 2025 | 12.43 | 12.43 | 12.11 | 12.11 | 12.04 | -5.17% | 17,383 |
| Nov 3, 2025 | 12.94 | 13.00 | 12.47 | 12.77 | 12.70 | -4.27% | 8,225 |
| Oct 31, 2025 | 13.05 | 13.45 | 13.05 | 13.34 | 13.26 | 2.30% | 9,785 |
| Oct 30, 2025 | 13.36 | 13.50 | 13.00 | 13.04 | 12.97 | -2.40% | 12,339 |
| Oct 29, 2025 | 13.30 | 13.76 | 12.82 | 13.36 | 13.28 | -0.37% | 32,721 |
| Oct 28, 2025 | 13.60 | 13.83 | 13.20 | 13.41 | 13.33 | -1.03% | 16,951 |
| Oct 27, 2025 | 13.63 | 13.89 | 13.08 | 13.55 | 13.47 | 0.59% | 22,352 |
| Oct 24, 2025 | 12.90 | 13.48 | 12.15 | 13.47 | 13.39 | 6.15% | 14,454 |
| Oct 23, 2025 | 11.74 | 13.04 | 11.74 | 12.69 | 12.62 | 8.37% | 87,601 |
| Oct 22, 2025 | 11.47 | 11.71 | 11.22 | 11.71 | 11.64 | 3.81% | 16,057 |
| Oct 21, 2025 | 11.70 | 11.70 | 11.26 | 11.28 | 11.22 | -2.17% | 6,465 |
| Oct 20, 2025 | 11.30 | 11.55 | 11.12 | 11.53 | 11.46 | 3.87% | 21,383 |
| Oct 17, 2025 | 11.16 | 11.58 | 11.10 | 11.10 | 11.04 | -1.33% | 13,781 |
| Oct 16, 2025 | 11.66 | 11.66 | 11.23 | 11.25 | 11.19 | -4.34% | 11,230 |
| Oct 15, 2025 | 11.58 | 11.76 | 11.28 | 11.76 | 11.69 | 4.07% | 11,749 |
| Oct 14, 2025 | 11.42 | 11.57 | 11.30 | 11.30 | 11.24 | -1.99% | 11,860 |