CSP Inc. - CSPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.58	9.11	9.11	10.25	9.09	31,010
February 19, 2026	8.97	9.65	9.65	9.76	8.97	30,222
February 18, 2026	9.09	9.07	9.07	9.82	9	33,321
February 17, 2026	9.79	9.16	9.16	10.23	8.9	36,609
February 13, 2026	9.09	9.86	9.86	10	9	46,100
February 12, 2026	10.19	9.2	9.2	10.31	8.89	62,800
February 11, 2026	10.51	10.04	10.04	10.62	10.04	37,000
February 10, 2026	11	10.42	10.42	11.11	10.3	17,100
February 09, 2026	10.94	10.64	10.64	11	10.52	25,100
February 06, 2026	10.78	10.81	10.81	10.94	10.5	18,500
February 05, 2026	10.7	10.51	10.51	11.12	10.3	46,522
February 04, 2026	11.16	10.83	10.83	11.25	10.75	28,300
February 03, 2026	11.33	11.04	11.04	11.84	10.83	19,132
February 02, 2026	11.36	11.64	11.64	11.85	11.19	23,444
January 30, 2026	10.92	11.42	11.42	11.53	10.92	29,646
January 29, 2026	11.26	11.15	11.15	11.48	11.06	29,147
January 28, 2026	11.6	11.32	11.32	12.82	11.24	18,900
January 27, 2026	11.52	11.59	11.59	12	11.42	12,609
January 26, 2026	11.86	11.33	11.33	11.86	11.33	15,232
January 23, 2026	11.73	11.46	11.46	11.83	11.24	8,730
January 22, 2026	11.63	11.69	11.69	12.94	11.51	48,223
January 21, 2026	11.28	11.64	11.64	12.17	11.28	22,600
January 20, 2026	11.31	11.29	11.29	11.9	11.29	14,800
January 16, 2026	11.96	11.59	11.59	12	11.59	17,334
January 15, 2026	11.86	11.98	11.98	12.43	11.81	10,800
January 14, 2026	11.92	11.74	11.74	11.92	11.51	9,017
January 13, 2026	12.03	11.84	11.84	12.03	11.7	6,134
January 12, 2026	11.66	11.78	11.78	11.78	11.45	7,924
January 09, 2026	11.45	11.66	11.66	11.85	11.45	12,028
January 08, 2026	11.31	11.52	11.52	11.75	11.26	14,700
January 07, 2026	11.39	11.29	11.29	11.7	11.28	23,300
January 06, 2026	11.51	11.49	11.49	11.62	11.12	36,021
January 05, 2026	11.86	11.6	11.6	12.16	11.1	22,935
January 02, 2026	12.57	11.94	11.94	12.57	11.8	16,500
December 31, 2025	12.79	12.5	12.5	13.26	12.35	16,000
December 30, 2025	13.07	12.76	12.76	13.18	12.76	9,900
December 29, 2025	12.9	12.97	12.97	13.3	12.67	11,040
December 26, 2025	13.21	13.01	13.01	13.48	12.73	11,000
December 24, 2025	13.13	13.04	13.04	13.78	12.87	7,019
December 23, 2025	12.92	13.02	13.02	13.52	12.78	24,444
December 22, 2025	13.45	13.06	13.06	13.49	12.74	28,522
December 19, 2025	12.79	13.41	13.41	13.49	12.79	69,016
December 18, 2025	12.94	12.87	12.87	13.12	12.55	16,606
December 17, 2025	12.65	12.7	12.7	12.95	12.63	7,341
December 16, 2025	14.31	12.65	12.65	14.31	12.11	79,341
December 15, 2025	14.71	14.96	14.96	15	13.85	25,027
December 12, 2025	14.8	14.39	14.39	14.84	13.8	32,743
December 11, 2025	14.69	14.87	14.87	14.99	13.98	17,948
December 10, 2025	14.73	14.58	14.58	15	14.3	24,100
December 09, 2025	13.8	14.75	14.75	14.76	13.11	35,600
December 08, 2025	13.02	13.71	13.71	13.99	13.02	22,900
December 05, 2025	11.82	12.86	12.86	12.95	11.82	19,200
December 04, 2025	11.47	11.96	11.96	12.03	11.47	14,500
December 03, 2025	11.23	11.45	11.45	11.48	11.1	6,529
December 02, 2025	11.37	11.13	11.13	11.47	11.13	4,200
December 01, 2025	11.58	11.36	11.36	11.92	11.36	9,641
November 28, 2025	11.6	11.46	11.46	11.99	11.4	5,200
November 26, 2025	11.46	11.45	11.45	11.83	11.19	27,903
November 25, 2025	11.05	11.59	11.59	11.65	11.05	12,419
November 24, 2025	11.15	11.11	11.11	11.43	11.11	8,107

CSP Inc. (CSPI) NASDAQ