CSP Inc. (CSPI)
NASDAQ: CSPI
· Real-Time Price · USD
12.21
0.62 (5.35%)
At close: Oct 03, 2025, 3:59 PM
12.01
-1.64%
After-hours: Oct 03, 2025, 04:10 PM EDT
CSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.75 | 12.21 | 11.75 | 12.01 | 12.01 | 3.62% | 12,618 |
| Oct 2, 2025 | 11.69 | 11.89 | 11.55 | 11.59 | 11.59 | -1.36% | 8,200 |
| Oct 1, 2025 | 11.53 | 12.03 | 11.50 | 11.75 | 11.75 | 1.73% | 17,000 |
| Sep 30, 2025 | 12.01 | 12.11 | 11.28 | 11.55 | 11.55 | -3.83% | 22,700 |
| Sep 29, 2025 | 12.31 | 12.39 | 12.01 | 12.01 | 12.01 | -2.91% | 7,300 |
| Sep 26, 2025 | 12.44 | 12.98 | 12.36 | 12.37 | 12.37 | 0.41% | 9,700 |
| Sep 25, 2025 | 12.58 | 12.70 | 12.28 | 12.32 | 12.32 | -1.91% | 11,236 |
| Sep 24, 2025 | 12.61 | 12.61 | 12.47 | 12.56 | 12.56 | -0.79% | 9,600 |
| Sep 23, 2025 | 13.46 | 14.20 | 12.59 | 12.66 | 12.66 | -5.59% | 20,430 |
| Sep 22, 2025 | 13.29 | 13.70 | 13.20 | 13.41 | 13.41 | 0.75% | 34,600 |
| Sep 19, 2025 | 13.04 | 13.52 | 11.83 | 13.31 | 13.31 | 1.99% | 99,426 |
| Sep 18, 2025 | 12.33 | 13.10 | 11.99 | 13.05 | 13.05 | 7.14% | 30,532 |
| Sep 17, 2025 | 11.70 | 12.49 | 11.70 | 12.18 | 12.18 | 5.45% | 20,622 |
| Sep 16, 2025 | 11.16 | 11.85 | 11.16 | 11.55 | 11.55 | 2.39% | 15,419 |
| Sep 15, 2025 | 11.34 | 11.59 | 11.11 | 11.28 | 11.28 | 0.71% | 24,132 |
| Sep 12, 2025 | 11.45 | 11.75 | 11.08 | 11.20 | 11.20 | -3.45% | 14,400 |
| Sep 11, 2025 | 10.98 | 11.64 | 10.98 | 11.60 | 11.60 | 5.84% | 14,900 |
| Sep 10, 2025 | 11.02 | 11.34 | 10.90 | 10.96 | 10.96 | 0.74% | 10,913 |
| Sep 9, 2025 | 10.84 | 11.40 | 10.76 | 10.88 | 10.88 | -2.60% | 17,449 |
| Sep 8, 2025 | 11.15 | 11.49 | 10.72 | 11.17 | 11.17 | -1.76% | 20,144 |
Page 1 of 136