Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0110.539.7510.4510.452.85%9,074
Apr 27, 202610.0310.499.9910.1610.16-0.39%7,514
Apr 24, 20269.4510.209.4510.2010.206.36%9,376
Apr 23, 20269.519.959.469.599.594.01%8,943
Apr 22, 20269.349.348.879.229.220.11%8,439
Apr 21, 20269.309.569.009.219.21-0.75%10,433
Apr 20, 20269.689.689.209.289.282.43%11,478
Apr 17, 20269.179.419.019.069.06-0.22%13,566
Apr 16, 20268.999.898.399.089.081.00%11,479
Apr 15, 20268.929.098.798.998.990.67%9,796
Apr 14, 20268.778.938.778.938.932.64%5,680
Apr 13, 20268.928.968.558.708.70-1.47%13,683
Apr 10, 20268.558.838.408.838.83-0.90%11,484
Apr 9, 20268.798.918.468.918.911.71%9,473
Apr 8, 20268.898.898.618.768.762.46%6,991
Apr 7, 20268.388.558.158.558.551.97%6,918
Apr 6, 20268.458.498.208.398.39-0.77%9,460
Apr 2, 20268.008.527.778.458.454.06%13,425
Apr 1, 20268.708.708.118.128.12-6.13%25,030
Mar 31, 20268.249.097.948.658.656.92%34,271
Mar 30, 20268.008.097.608.098.091.63%14,964
Mar 27, 20267.768.137.557.967.960.25%19,838
Mar 26, 20268.038.117.807.947.94-2.82%8,762
Mar 25, 20268.458.468.018.178.17-1.80%15,747
Mar 24, 20268.428.708.038.328.32-2.00%26,206
Mar 23, 20268.068.548.038.498.492.78%31,528
Mar 20, 20268.328.327.988.268.26-0.60%51,214
Mar 19, 20268.258.368.168.318.31-0.12%11,949
Mar 18, 20268.398.628.248.328.32-5.99%25,595
Mar 17, 20268.938.978.698.858.850.11%14,055
Mar 16, 20269.089.088.718.848.84-1.01%13,587
Mar 13, 20268.809.058.568.938.933.60%22,907
Mar 12, 20268.548.898.508.628.62-14,725
Mar 11, 20268.598.708.358.628.62-0.69%12,642
Mar 10, 20268.588.998.468.688.68-0.23%17,580
Mar 9, 20268.618.728.398.708.70-0.11%22,888
Mar 6, 20268.708.848.698.718.71-1.58%23,241
Mar 5, 20268.838.918.718.858.85-1.39%21,476
Mar 4, 20268.619.298.618.988.984.12%41,971
Mar 3, 20268.518.868.048.628.62-1.03%32,123
Mar 2, 20268.878.898.578.718.71-3.33%15,626
Feb 27, 20269.099.428.799.019.01-2.38%14,018
Feb 26, 20268.809.248.809.239.234.29%13,189
Feb 25, 20269.429.428.548.858.82-1.67%48,010
Feb 24, 20268.839.208.699.008.971.47%26,113
Feb 23, 20269.069.368.638.878.84-2.63%38,813
Feb 20, 20269.5810.259.099.119.08-5.60%31,010
Feb 19, 20268.979.768.979.659.626.39%30,222
Feb 18, 20269.099.829.009.079.04-0.98%33,321
Feb 17, 20269.7910.238.909.169.13-7.10%36,609
Feb 13, 20269.0910.009.009.869.837.23%46,052
Feb 12, 202610.1910.318.899.209.16-8.42%62,758
Feb 11, 202610.5110.6210.0410.0410.01-3.65%36,983
Feb 10, 202611.0011.1110.3010.4210.38-2.07%17,084
Feb 9, 202610.9411.0010.5210.6410.60-1.57%25,098
Feb 6, 202610.7810.9410.5010.8110.772.85%18,478
Feb 5, 202610.7011.1210.3010.5110.47-2.95%46,522
Feb 4, 202611.1611.2510.7510.8310.79-1.90%28,255
Feb 3, 202611.3311.8410.8311.0411.00-5.15%19,132
Feb 2, 202611.3611.8511.1911.6411.601.93%23,444
Jan 30, 202610.9511.5210.4111.4211.382.42%30,336
Jan 29, 202611.2611.4811.0611.1511.11-1.50%29,147
Jan 28, 202611.6012.8211.2411.3211.28-2.33%18,869
Jan 27, 202611.5212.0011.4211.5911.552.29%12,609
Jan 26, 202611.8611.8611.3311.3311.29-1.13%15,232
Jan 23, 202611.7311.8311.2411.4611.42-1.97%8,730
Jan 22, 202611.6312.9411.5111.6911.650.43%48,223
Jan 21, 202611.2812.1711.2811.6411.603.10%22,551
Jan 20, 202611.3111.9011.2911.2911.25-2.59%14,778
Jan 16, 202611.9612.0011.5911.5911.55-3.26%17,334
Jan 15, 202611.8612.4311.8111.9811.942.04%10,774
Jan 14, 202611.9211.9211.5111.7411.70-0.84%9,017
Jan 13, 202612.0312.0311.7011.8411.800.51%6,134
Jan 12, 202611.6611.7811.4511.7811.741.03%7,924
Jan 9, 202611.4511.8511.4511.6611.621.22%12,028
Jan 8, 202611.3111.7511.2611.5211.482.04%14,675
Jan 7, 202611.3911.7011.2811.2911.25-1.74%23,260
Jan 6, 202611.5111.6211.1211.4911.45-0.95%36,021
Jan 5, 202611.8612.1611.1011.6011.56-2.85%22,935
Jan 2, 202612.5712.5711.8011.9411.90-4.48%16,456
Dec 31, 202512.7913.2612.3512.5012.46-2.04%15,955
Dec 30, 202513.0713.1812.7612.7612.72-1.62%9,877
Dec 29, 202512.9013.3012.6712.9712.93-0.31%11,040
Dec 26, 202513.2113.4812.7313.0112.97-0.23%10,962
Dec 24, 202513.1313.7812.8813.0412.970.15%7,023
Dec 23, 202512.9213.5212.7813.0212.95-0.31%24,444
Dec 22, 202513.4513.4912.7413.0612.99-2.61%28,522
Dec 19, 202512.7913.4912.7913.4113.334.20%69,016
Dec 18, 202512.9413.1212.5512.8712.801.34%16,606
Dec 17, 202512.6512.9612.6312.7012.630.40%7,341
Dec 16, 202514.3114.3112.1112.6512.58-15.44%79,341
Dec 15, 202514.7115.0013.8514.9614.873.96%25,027
Dec 12, 202514.8014.8413.8014.3914.31-3.23%32,743
Dec 11, 202514.6914.9913.9814.8714.791.99%17,948
Dec 10, 202514.7315.0014.3014.5814.50-1.15%24,052
Dec 9, 202513.8014.7613.1114.7514.677.59%35,594
Dec 8, 202513.0213.9913.0213.7113.636.61%22,882
Dec 5, 202511.8212.9511.8212.8612.797.53%19,159
Dec 4, 202511.4712.0311.4711.9611.894.45%14,479
Dec 3, 202511.2311.4811.1011.4511.382.88%6,529