CSP Inc. - CSPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	9.72	12.13	12.13	12.81	9.65	32,000
August 13, 2025	11.24	11.45	11.45	11.81	11.01	46,613
August 12, 2025	10.69	11.16	11.16	11.2	10.69	23,307
August 11, 2025	11.18	10.73	10.73	11.31	10.55	11,815
August 08, 2025	10.92	10.93	10.93	11.28	10.8	31,001
August 07, 2025	10.74	10.78	10.78	10.88	9.99	12,000
August 06, 2025	10.43	10.61	10.61	10.7	10.43	7,000
August 05, 2025	10.32	10.5	10.5	10.56	10.02	22,300
August 04, 2025	10.06	10.38	10.38	10.6	10.04	17,130
August 01, 2025	10.03	10.14	10.14	10.5	10.02	17,882
July 31, 2025	10.8	10.26	10.26	11.02	10.24	24,340
July 30, 2025	11.05	10.8	10.8	11.2	10.67	14,521
July 29, 2025	11.51	10.98	10.98	11.51	10.8	13,100
July 28, 2025	11.08	11.35	11.35	11.49	10.98	14,409
July 25, 2025	11.52	11.04	11.04	11.82	11.02	23,326
July 24, 2025	11.92	11.57	11.57	11.98	11.54	16,400
July 23, 2025	11.66	11.88	11.88	11.89	11.55	9,629
July 22, 2025	11.92	11.71	11.71	11.98	11.69	10,705
July 21, 2025	11.35	11.89	11.89	11.9	11.35	25,320
July 18, 2025	11.68	11.35	11.35	11.91	11.35	21,400
July 17, 2025	11.59	11.56	11.56	11.83	11.54	15,300
July 16, 2025	11.61	11.6	11.6	11.61	11.52	11,740
July 15, 2025	11.92	11.6	11.6	12.29	11.45	21,814
July 14, 2025	11.91	11.92	11.92	12.93	11.77	15,900
July 11, 2025	12.04	12.01	12.01	12.04	11.75	16,421
July 10, 2025	11.92	11.95	11.95	12.25	11.65	21,200
July 09, 2025	12.11	12.06	12.06	12.36	11.65	42,722
July 08, 2025	12.73	12.1	12.1	12.98	12.09	35,508
July 07, 2025	12.31	12.62	12.62	12.95	12.31	19,000
July 03, 2025	12.44	12.84	12.84	12.92	12.21	23,200
July 02, 2025	12.2	12.06	12.06	12.31	11.84	28,248
July 01, 2025	13.24	12.23	12.23	13.24	12.08	29,711
June 30, 2025	11.4	12.94	12.94	12.94	11.4	79,728
June 27, 2025	10.77	11.28	11.28	11.43	10.6	803,837
June 26, 2025	10.85	10.72	10.72	10.92	10.5	46,039
June 25, 2025	11.23	10.68	10.68	11.23	10.39	48,608
June 24, 2025	10.89	11.23	11.23	11.4	10.88	60,110
June 23, 2025	10.98	10.74	10.74	11.09	10.67	40,618
June 20, 2025	11.41	11.28	11.28	11.6	11.05	25,100
June 18, 2025	11.24	11.44	11.44	12	11.24	29,129
June 17, 2025	11.44	11.29	11.29	11.68	11.28	17,500
June 16, 2025	12.44	11.62	11.62	12.44	11.54	30,515
June 13, 2025	11.84	11.67	11.67	12.26	11.67	41,433
June 12, 2025	12.74	11.97	11.97	12.99	11.96	18,517
June 11, 2025	12.36	12.55	12.55	12.67	11.92	83,203

CSP Inc. (CSPI) NASDAQ