CSP Inc. - CSPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.41	11.25	11.25	11.51	11.17	15,034
November 06, 2025	11.8	11.26	11.26	11.8	11.18	33,100
November 05, 2025	11.44	11.99	11.99	12.1	11.44	19,643
November 04, 2025	12.43	12.11	12.11	12.43	12.11	17,400
November 03, 2025	12.94	12.77	12.77	13	12.47	8,225
October 31, 2025	13.05	13.34	13.34	13.45	13.05	9,800
October 30, 2025	13.36	13.04	13.04	13.5	13	12,300
October 29, 2025	13.3	13.36	13.36	13.76	12.82	32,721
October 28, 2025	13.6	13.41	13.41	13.83	13.2	17,000
October 27, 2025	13.63	13.55	13.55	13.89	13.08	22,400
October 24, 2025	12.9	13.47	13.47	13.48	12.15	14,454
October 23, 2025	11.74	12.69	12.69	13.04	11.74	87,601
October 22, 2025	11.47	11.71	11.71	11.71	11.22	16,100
October 21, 2025	11.7	11.28	11.28	11.7	11.26	6,500
October 20, 2025	11.3	11.53	11.53	11.55	11.12	21,400
October 17, 2025	11.16	11.1	11.1	11.58	11.1	13,800
October 16, 2025	11.66	11.25	11.25	11.66	11.23	11,230
October 15, 2025	11.58	11.76	11.76	11.76	11.28	11,749
October 14, 2025	11.42	11.3	11.3	11.57	11.3	11,900
October 13, 2025	11.96	11.53	11.53	11.96	11.2	18,900
October 10, 2025	11.58	11.31	11.31	11.76	11.27	17,037
October 09, 2025	12.1	11.57	11.57	12.1	11.57	5,900
October 08, 2025	11.4	12.31	12.31	12.59	11.32	18,921
October 07, 2025	11.55	11.47	11.47	11.79	11.26	27,400
October 06, 2025	11.88	11.41	11.41	12.25	11.41	16,200
October 03, 2025	11.75	12.01	12.01	12.21	11.75	12,618
October 02, 2025	11.69	11.59	11.59	11.89	11.55	8,200
October 01, 2025	11.53	11.75	11.75	12.03	11.5	17,000
September 30, 2025	12.01	11.55	11.55	12.11	11.28	22,700
September 29, 2025	12.31	12.01	12.01	12.39	12.01	7,300
September 26, 2025	12.44	12.37	12.37	12.98	12.36	9,700
September 25, 2025	12.58	12.32	12.32	12.7	12.28	11,236
September 24, 2025	12.61	12.56	12.56	12.61	12.47	9,600
September 23, 2025	13.46	12.66	12.66	14.2	12.59	20,430
September 22, 2025	13.29	13.41	13.41	13.7	13.2	34,600
September 19, 2025	13.04	13.31	13.31	13.52	11.83	99,426
September 18, 2025	12.33	13.05	13.05	13.1	11.99	30,532
September 17, 2025	11.7	12.18	12.18	12.49	11.7	20,622
September 16, 2025	11.16	11.55	11.55	11.85	11.16	15,419
September 15, 2025	11.34	11.28	11.28	11.59	11.11	24,132
September 12, 2025	11.75	11.2	11.2	11.75	11.08	13,343
September 11, 2025	10.98	11.6	11.6	11.64	10.98	14,900
September 10, 2025	11.02	10.96	10.96	11.34	10.9	10,913
September 09, 2025	10.84	10.88	10.88	11.4	10.76	17,449
September 08, 2025	11.15	11.17	11.17	11.49	10.72	20,144
September 05, 2025	11.73	11.37	11.37	11.73	11.2	16,700
September 04, 2025	11.28	11.56	11.56	11.8	11.25	11,117
September 03, 2025	12.15	11.41	11.41	12.34	11.41	19,200
September 02, 2025	11.39	12.13	12.13	12.78	11.39	97,800
August 29, 2025	12.09	12.06	12.06	12.58	11.9	10,300
August 28, 2025	12.73	12.39	12.36	12.78	12.15	11,548
August 27, 2025	12.41	12.67	12.64	12.89	12.41	19,500
August 26, 2025	12.45	12.56	12.53	12.89	12.33	15,709
August 25, 2025	12.64	12.54	12.51	12.89	12.54	11,100
August 22, 2025	11.81	12.74	12.71	12.81	11.81	20,000
August 21, 2025	11.55	11.81	11.78	11.97	11.55	5,300
August 20, 2025	11.34	11.47	11.44	11.63	11.23	14,839
August 19, 2025	11.6	11.22	11.19	11.87	11.14	11,600
August 18, 2025	12.6	11.65	11.62	12.66	11.65	12,800
August 15, 2025	12.29	12.13	12.13	12.6	11.81	63,600

CSP Inc. (CSPI) NASDAQ