CSP Inc. (CSPI)
15.53
0.48 (3.19%)
At close: Apr 02, 2025, 3:59 PM
15.62
0.58%
After-hours: Apr 02, 2025, 04:05 PM EDT
CSP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 15.35 | 15.62 | 15.05 | 15.05 | -0.29 | -1.89% | 15,496 |
| Mar 31, 2025 | 15.20 | 15.45 | 14.88 | 15.34 | -0.01 | -0.07% | 15,823 |
| Mar 28, 2025 | 15.38 | 15.45 | 14.80 | 15.35 | -0.14 | -0.90% | 23,600 |
| Mar 27, 2025 | 15.34 | 15.50 | 15.26 | 15.49 | 0.13 | 0.85% | 10,648 |
| Mar 26, 2025 | 15.71 | 15.71 | 14.95 | 15.36 | -0.42 | -2.66% | 35,300 |
| Mar 25, 2025 | 16.91 | 16.96 | 15.78 | 15.78 | -1.00 | -5.96% | 25,037 |
| Mar 24, 2025 | 17.12 | 17.28 | 16.49 | 16.78 | -0.20 | -1.18% | 12,909 |
| Mar 21, 2025 | 16.98 | 17.28 | 16.84 | 16.98 | -0.34 | -1.96% | 20,800 |
| Mar 20, 2025 | 17.81 | 17.85 | 17.01 | 17.32 | -0.52 | -2.91% | 30,227 |
| Mar 19, 2025 | 17.22 | 17.94 | 17.13 | 17.84 | 0.53 | 3.06% | 18,511 |
| Mar 18, 2025 | 16.31 | 17.54 | 16.31 | 17.31 | 0.16 | 0.93% | 26,300 |
| Mar 17, 2025 | 15.98 | 17.29 | 15.82 | 17.15 | 1.09 | 6.79% | 30,500 |
| Mar 14, 2025 | 15.97 | 16.51 | 15.61 | 16.06 | 0.36 | 2.29% | 41,300 |
| Mar 13, 2025 | 15.98 | 16.25 | 15.05 | 15.70 | -0.34 | -2.12% | 37,339 |
| Mar 12, 2025 | 16.11 | 16.39 | 15.75 | 16.04 | 0.54 | 3.48% | 35,435 |
| Mar 11, 2025 | 15.19 | 16.07 | 15.13 | 15.50 | 0.21 | 1.37% | 41,300 |
| Mar 10, 2025 | 16.13 | 16.33 | 15.20 | 15.29 | -0.97 | -5.97% | 58,204 |
| Mar 7, 2025 | 15.57 | 16.50 | 15.00 | 16.26 | 0.83 | 5.38% | 59,917 |
| Mar 6, 2025 | 15.85 | 16.35 | 15.20 | 15.43 | -0.49 | -3.08% | 64,200 |
| Mar 5, 2025 | 15.21 | 16.35 | 15.14 | 15.92 | 0.67 | 4.39% | 30,912 |
| Mar 4, 2025 | 15.54 | 15.99 | 15.21 | 15.25 | -0.57 | -3.60% | 29,025 |
| Mar 3, 2025 | 16.46 | 16.90 | 15.66 | 15.82 | -0.73 | -4.41% | 27,549 |
| Feb 28, 2025 | 16.20 | 16.83 | 15.98 | 16.55 | 0.24 | 1.47% | 24,309 |
| Feb 27, 2025 | 16.80 | 17.00 | 16.00 | 16.31 | -0.45 | -2.68% | 22,254 |
| Feb 26, 2025 | 15.55 | 16.77 | 15.50 | 16.76 | 1.07 | 6.82% | 84,927 |
| Feb 25, 2025 | 15.87 | 16.24 | 15.40 | 15.69 | -0.32 | -2.00% | 43,000 |
| Feb 24, 2025 | 17.00 | 17.00 | 16.01 | 16.01 | -1.30 | -7.51% | 67,909 |
| Feb 21, 2025 | 17.63 | 18.15 | 17.31 | 17.31 | -0.47 | -2.64% | 34,322 |
| Feb 20, 2025 | 17.85 | 17.86 | 17.22 | 17.78 | -0.26 | -1.44% | 27,900 |
| Feb 19, 2025 | 18.65 | 18.75 | 17.74 | 18.04 | -0.70 | -3.74% | 34,849 |
| Feb 18, 2025 | 19.46 | 20.39 | 18.49 | 18.74 | -0.59 | -3.05% | 46,400 |
| Feb 14, 2025 | 18.91 | 19.76 | 18.25 | 19.33 | 0.40 | 2.11% | 46,249 |
| Feb 13, 2025 | 19.86 | 19.86 | 18.71 | 18.93 | -0.99 | -4.97% | 47,103 |
| Feb 12, 2025 | 19.70 | 21.51 | 19.70 | 19.92 | -0.18 | -0.90% | 61,237 |
| Feb 11, 2025 | 20.43 | 20.47 | 19.80 | 20.10 | 0.34 | 1.72% | 24,840 |
| Feb 10, 2025 | 19.02 | 21.79 | 18.75 | 19.76 | 0.11 | 0.56% | 42,800 |
| Feb 7, 2025 | 21.80 | 21.80 | 19.65 | 19.65 | -1.17 | -5.62% | 44,305 |
| Feb 6, 2025 | 20.20 | 21.95 | 19.99 | 20.82 | 0.49 | 2.41% | 61,443 |
| Feb 5, 2025 | 18.66 | 21.41 | 18.31 | 20.33 | 1.38 | 7.28% | 38,000 |
| Feb 4, 2025 | 19.51 | 19.51 | 18.38 | 18.95 | -0.33 | -1.71% | 26,828 |
| Feb 3, 2025 | 19.67 | 19.78 | 18.80 | 19.28 | -0.70 | -3.50% | 18,164 |
| Jan 31, 2025 | 17.72 | 20.49 | 17.35 | 19.98 | 2.46 | 14.04% | 84,600 |
| Jan 30, 2025 | 17.25 | 17.93 | 16.83 | 17.52 | 0.06 | 0.34% | 22,500 |
| Jan 29, 2025 | 16.66 | 17.70 | 16.66 | 17.46 | 0.84 | 5.05% | 31,931 |
| Jan 28, 2025 | 16.43 | 17.09 | 15.67 | 16.62 | 0.16 | 0.97% | 26,601 |
| Jan 27, 2025 | 16.29 | 17.12 | 16.29 | 16.46 | -0.50 | -2.95% | 22,700 |
| Jan 24, 2025 | 16.80 | 17.17 | 16.75 | 16.96 | 0.05 | 0.30% | 15,812 |
| Jan 23, 2025 | 17.32 | 17.32 | 16.85 | 16.91 | -0.23 | -1.34% | 10,941 |
| Jan 22, 2025 | 16.92 | 17.51 | 16.91 | 17.14 | 0.28 | 1.66% | 18,900 |
| Jan 21, 2025 | 15.85 | 17.35 | 15.39 | 16.86 | 0.61 | 3.75% | 19,830 |