CSP Inc. (CSPI)
NASDAQ: CSPI
· Real-Time Price · USD
12.07
0.62 (5.41%)
At close: Aug 14, 2025, 3:59 PM
13.10
8.53%
Pre-market: Aug 15, 2025, 08:00 AM EDT
CSPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.72 | 12.81 | 9.65 | 12.13 | 12.13 | 5.94% | 32,409 |
| Aug 13, 2025 | 11.24 | 11.81 | 11.01 | 11.45 | 11.45 | 2.60% | 46,613 |
| Aug 12, 2025 | 10.69 | 11.20 | 10.69 | 11.16 | 11.16 | 4.01% | 23,307 |
| Aug 11, 2025 | 11.18 | 11.31 | 10.55 | 10.73 | 10.73 | -1.83% | 11,815 |
| Aug 8, 2025 | 10.92 | 11.28 | 10.80 | 10.93 | 10.93 | 1.39% | 31,001 |
| Aug 7, 2025 | 10.74 | 10.88 | 9.99 | 10.78 | 10.78 | 1.60% | 12,000 |
| Aug 6, 2025 | 10.43 | 10.70 | 10.43 | 10.61 | 10.61 | 1.05% | 7,000 |
| Aug 5, 2025 | 10.32 | 10.56 | 10.02 | 10.50 | 10.50 | 1.16% | 22,300 |
| Aug 4, 2025 | 10.06 | 10.60 | 10.04 | 10.38 | 10.38 | 2.37% | 17,130 |
| Aug 1, 2025 | 10.03 | 10.50 | 10.02 | 10.14 | 10.14 | -1.17% | 17,882 |
| Jul 31, 2025 | 10.80 | 11.02 | 10.24 | 10.26 | 10.26 | -5.00% | 24,340 |
| Jul 30, 2025 | 11.05 | 11.20 | 10.67 | 10.80 | 10.80 | -1.64% | 14,521 |
| Jul 29, 2025 | 11.51 | 11.51 | 10.80 | 10.98 | 10.98 | -3.26% | 13,100 |
| Jul 28, 2025 | 11.08 | 11.49 | 10.98 | 11.35 | 11.35 | 2.81% | 14,409 |
| Jul 25, 2025 | 11.52 | 11.82 | 11.02 | 11.04 | 11.04 | -4.58% | 23,326 |
| Jul 24, 2025 | 11.92 | 11.98 | 11.54 | 11.57 | 11.57 | -2.61% | 16,400 |
| Jul 23, 2025 | 11.66 | 11.89 | 11.55 | 11.88 | 11.88 | 1.45% | 9,629 |
| Jul 22, 2025 | 11.92 | 11.98 | 11.69 | 11.71 | 11.71 | -1.51% | 10,705 |
| Jul 21, 2025 | 11.35 | 11.90 | 11.35 | 11.89 | 11.89 | 4.76% | 25,320 |
| Jul 18, 2025 | 11.68 | 11.91 | 11.35 | 11.35 | 11.35 | -1.82% | 21,400 |