CSP Inc. - CSPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.91	11.3	11.3	11.65	10.91	12,500
November 20, 2025	10.95	10.9	10.9	11.2	10.69	12,708
November 19, 2025	10.86	10.93	10.93	11.33	10.79	13,300
November 18, 2025	10.81	11.07	11.07	11.42	10.8	12,500
November 17, 2025	11.1	10.95	10.95	11.11	10.95	19,300
November 14, 2025	11.27	11.21	11.21	11.55	11.19	22,800
November 13, 2025	11.56	11.48	11.48	11.87	11.28	26,300
November 12, 2025	11.71	11.53	11.53	11.71	11.29	19,300
November 11, 2025	11.43	11.63	11.63	11.7	11.43	4,400
November 10, 2025	11.63	11.7	11.7	12.03	11.63	3,745
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

CSP Inc. (CSPI) NASDAQ