Skip to main content
CSP Inc. (CSPI)
NASDAQ: CSPI · Real-Time Price · USD
8.05
-0.71 (-8.11%)
At close: Jun 26, 2026, 4:00 PM EDT
8.21
+0.16 (1.99%)
After-hours: Jun 26, 2026, 5:54 PM EDT

CSP Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.848.848.038.058.05-8.11%741,987
Jun 25, 20269.259.268.688.768.76-4.26%72,990
Jun 24, 20268.799.308.659.159.155.05%47,803
Jun 23, 20268.478.978.478.718.712.35%40,212
Jun 22, 20268.548.698.218.518.510.12%33,652
Jun 18, 20268.648.908.258.508.50-0.70%46,516
Jun 17, 20269.239.498.498.568.56-8.35%55,783
Jun 16, 20269.549.649.019.349.34-0.85%19,571
Jun 15, 20269.309.779.269.429.421.73%17,703
Jun 12, 20269.079.448.709.269.261.98%18,864
Jun 11, 20268.709.158.409.089.085.70%25,296
Jun 10, 20268.218.688.108.598.594.63%22,993
Jun 9, 20268.138.937.948.218.21-1.08%83,970
Jun 8, 20269.009.008.228.308.30-6.74%48,368
Jun 5, 20269.159.188.738.908.90-4.30%14,774
Jun 4, 20269.299.769.169.309.301.36%17,729
Jun 3, 20269.559.669.139.189.18-5.22%23,337
Jun 2, 20269.8410.049.559.689.68-2.12%9,790
Jun 1, 20269.8410.019.619.899.89-14,175
May 29, 20269.6810.109.559.899.891.75%22,316
May 28, 20269.4510.009.249.729.721.89%15,068
May 27, 20269.8810.009.489.549.54-2.00%12,340
May 26, 20269.849.909.139.749.74-0.46%22,905
May 22, 20269.519.959.349.789.783.82%14,931
May 21, 20269.269.739.249.429.420.32%12,993
May 20, 20269.549.589.239.429.39-0.32%9,720
May 19, 20269.349.749.259.459.420.11%9,013
May 18, 20269.419.809.169.449.411.51%12,439
May 15, 20269.519.849.279.309.27-3.63%13,092
May 14, 20269.449.799.139.659.623.99%14,564
May 13, 20269.199.509.099.289.251.31%18,493
May 12, 20269.119.489.089.169.131.10%15,104
May 11, 20269.289.939.029.069.03-1.20%12,760
May 8, 20269.359.359.049.179.14-1.61%12,482
May 7, 20269.449.999.149.329.291.41%16,923
May 6, 20269.419.499.139.199.16-2.55%7,904
May 5, 20269.0910.139.099.439.403.85%12,339
May 4, 20269.289.659.089.089.05-2.68%12,594
May 1, 20269.309.659.029.339.300.43%14,417
Apr 30, 202610.2110.599.299.299.26-10.24%26,519
Apr 29, 202610.2610.4110.1510.3510.320.58%15,135
Apr 28, 202610.0110.539.7510.2910.261.28%9,074
Apr 27, 202610.0310.499.9910.1610.13-0.39%7,514
Apr 24, 20269.4510.209.4510.2010.176.36%9,376
Apr 23, 20269.519.959.469.599.564.01%8,943
Apr 22, 20269.349.348.879.229.190.11%8,439
Apr 21, 20269.309.569.009.219.18-0.75%10,441
Apr 20, 20269.689.689.209.289.252.43%11,478
Apr 17, 20269.179.419.019.069.03-0.22%13,569
Apr 16, 20268.999.898.399.089.051.00%11,603
Apr 15, 20268.929.098.798.998.960.67%9,796
Apr 14, 20268.778.938.778.938.902.64%5,688
Apr 13, 20268.928.968.558.708.67-1.47%13,683
Apr 10, 20268.558.838.408.838.80-0.90%11,484
Apr 9, 20268.798.918.468.918.881.71%9,473
Apr 8, 20268.898.898.618.768.732.46%6,991
Apr 7, 20268.388.558.158.558.521.97%6,926
Apr 6, 20268.458.498.208.398.36-0.77%9,473
Apr 2, 20268.008.527.778.458.424.06%13,425
Apr 1, 20268.708.708.118.128.09-6.13%25,030
Mar 31, 20268.249.097.948.658.626.92%34,271
Mar 30, 20268.008.097.608.098.061.63%14,964
Mar 27, 20267.768.137.557.967.930.25%19,838
Mar 26, 20268.038.117.807.947.91-2.82%8,762
Mar 25, 20268.458.468.018.178.14-1.80%15,747
Mar 24, 20268.428.708.038.328.29-2.00%26,206
Mar 23, 20268.068.548.038.498.462.78%31,528
Mar 20, 20268.328.327.988.268.23-0.60%52,425
Mar 19, 20268.258.368.168.318.28-0.12%12,606
Mar 18, 20268.398.628.248.328.29-5.99%25,595
Mar 17, 20268.938.978.698.858.820.11%14,057
Mar 16, 20269.089.088.718.848.81-1.01%13,587
Mar 13, 20268.809.058.568.938.903.60%22,907
Mar 12, 20268.548.898.508.628.59-14,725
Mar 11, 20268.598.708.358.628.59-0.69%12,743
Mar 10, 20268.588.998.468.688.65-0.23%17,580
Mar 9, 20268.618.728.398.708.67-0.11%22,888
Mar 6, 20268.708.848.698.718.68-1.58%23,241
Mar 5, 20268.838.918.718.858.82-1.39%21,476
Mar 4, 20268.619.298.618.988.954.12%42,076
Mar 3, 20268.518.868.048.628.59-1.03%32,123
Mar 2, 20268.878.898.578.718.68-3.33%15,626
Feb 27, 20269.099.428.799.018.98-2.38%14,018
Feb 26, 20268.809.248.809.239.204.65%13,189
Feb 25, 20269.429.428.548.858.79-1.67%48,013
Feb 24, 20268.839.208.699.008.941.47%26,113
Feb 23, 20269.069.368.638.878.81-2.63%38,813
Feb 20, 20269.5810.259.099.119.05-5.60%31,010
Feb 19, 20268.979.768.979.659.596.39%30,222
Feb 18, 20269.099.829.009.079.01-0.98%33,321
Feb 17, 20269.7910.238.909.169.10-7.10%36,609
Feb 13, 20269.0910.009.009.869.807.23%46,052
Feb 12, 202610.1910.318.899.209.13-8.42%62,758
Feb 11, 202610.5110.6210.0410.049.97-3.65%36,983
Feb 10, 202611.0011.1110.3010.4210.35-2.07%17,084
Feb 9, 202610.9411.0010.5210.6410.57-1.57%25,098
Feb 6, 202610.7810.9410.5010.8110.742.85%18,478
Feb 5, 202610.7011.1210.3010.5110.44-2.95%46,522
Feb 4, 202611.1611.2510.7510.8310.76-1.90%28,255
Feb 3, 202611.3311.8410.8311.0410.97-5.15%19,132