CSP Inc. - Common Stock (CSPI)
11.20
-0.40 (-3.45%)
NASDAQ · Last Trade: Sep 13th, 12:25 PM EDT
Historical Prices For CSP Inc. - Common Stock (CSPI)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
9/12/2025 | 11.45 | 11.75 | 11.08 | 11.20 | 14,385 | 11.20 |
9/11/2025 | 10.98 | 11.64 | 10.98 | 11.60 | 14,872 | 11.60 |
9/10/2025 | 11.02 | 11.34 | 10.89 | 10.96 | 10,913 | 10.96 |
9/09/2025 | 10.84 | 11.40 | 10.76 | 10.88 | 17,449 | 10.88 |
9/08/2025 | 11.15 | 11.49 | 10.72 | 11.17 | 20,144 | 11.17 |
9/05/2025 | 11.73 | 11.73 | 11.20 | 11.37 | 16,687 | 11.37 |
9/04/2025 | 11.28 | 11.80 | 11.25 | 11.56 | 11,117 | 11.56 |
9/03/2025 | 12.15 | 12.34 | 11.41 | 11.41 | 19,156 | 11.41 |
9/02/2025 | 11.39 | 12.78 | 11.39 | 12.13 | 97,779 | 12.13 |
8/29/2025 | 12.09 | 12.57 | 11.90 | 12.06 | 10,300 | 12.06 |
8/28/2025 | 12.73 | 12.78 | 12.15 | 12.39 | 11,548 | 12.36 |
8/27/2025 | 12.40 | 12.89 | 12.40 | 12.67 | 19,498 | 12.64 |
8/26/2025 | 12.45 | 12.89 | 12.33 | 12.56 | 15,709 | 12.53 |
8/25/2025 | 12.64 | 12.89 | 12.54 | 12.54 | 11,066 | 12.51 |
8/22/2025 | 11.81 | 12.81 | 11.81 | 12.74 | 19,997 | 12.71 |
8/21/2025 | 11.55 | 11.97 | 11.55 | 11.80 | 5,280 | 11.78 |
8/20/2025 | 11.34 | 11.63 | 11.22 | 11.47 | 14,839 | 11.44 |
8/19/2025 | 11.60 | 11.87 | 11.14 | 11.22 | 11,566 | 11.19 |
8/18/2025 | 12.60 | 12.66 | 11.65 | 11.65 | 12,790 | 11.62 |
8/15/2025 | 12.29 | 12.60 | 11.81 | 12.13 | 63,574 | 12.10 |
8/14/2025 | 9.72 | 12.81 | 9.65 | 12.13 | 31,994 | 12.10 |
8/13/2025 | 11.24 | 11.81 | 11.01 | 11.45 | 46,613 | 11.42 |
8/12/2025 | 10.69 | 11.20 | 10.69 | 11.16 | 23,307 | 11.13 |
8/11/2025 | 11.18 | 11.31 | 10.55 | 10.73 | 11,815 | 10.70 |
8/08/2025 | 10.92 | 11.28 | 10.80 | 10.93 | 31,001 | 10.90 |
8/07/2025 | 10.74 | 10.88 | 9.99 | 10.78 | 11,975 | 10.75 |
8/06/2025 | 10.43 | 10.70 | 10.43 | 10.61 | 6,970 | 10.58 |
8/05/2025 | 10.31 | 10.56 | 10.02 | 10.50 | 22,286 | 10.47 |
8/04/2025 | 10.06 | 10.60 | 10.04 | 10.38 | 17,130 | 10.35 |
8/01/2025 | 10.03 | 10.50 | 10.02 | 10.14 | 17,882 | 10.12 |
7/31/2025 | 10.80 | 11.02 | 10.24 | 10.26 | 24,340 | 10.24 |
7/30/2025 | 11.05 | 11.20 | 10.67 | 10.80 | 14,521 | 10.77 |
7/29/2025 | 11.51 | 11.51 | 10.80 | 10.98 | 13,081 | 10.95 |
7/28/2025 | 11.08 | 11.49 | 10.98 | 11.35 | 14,409 | 11.32 |
7/25/2025 | 11.52 | 11.81 | 11.02 | 11.04 | 23,326 | 11.01 |
7/24/2025 | 11.92 | 11.97 | 11.54 | 11.57 | 16,390 | 11.54 |
7/23/2025 | 11.66 | 11.88 | 11.55 | 11.88 | 9,629 | 11.85 |
7/22/2025 | 11.92 | 11.98 | 11.69 | 11.71 | 10,705 | 11.68 |
7/21/2025 | 11.35 | 11.90 | 11.35 | 11.89 | 25,320 | 11.86 |
7/18/2025 | 11.68 | 11.91 | 11.35 | 11.35 | 21,383 | 11.32 |
7/17/2025 | 11.59 | 11.82 | 11.54 | 11.56 | 15,272 | 11.53 |
7/16/2025 | 11.61 | 11.61 | 11.52 | 11.60 | 11,740 | 11.57 |
7/15/2025 | 11.92 | 12.29 | 11.45 | 11.60 | 21,814 | 11.57 |
7/14/2025 | 11.91 | 12.93 | 11.77 | 11.91 | 15,886 | 11.89 |
7/11/2025 | 12.04 | 12.04 | 11.75 | 12.01 | 16,421 | 11.98 |
7/10/2025 | 11.92 | 12.25 | 11.65 | 11.95 | 21,157 | 11.92 |
7/09/2025 | 12.11 | 12.36 | 11.65 | 12.06 | 42,722 | 12.03 |
7/08/2025 | 12.73 | 12.98 | 12.09 | 12.10 | 35,508 | 12.07 |
7/07/2025 | 12.31 | 12.95 | 12.31 | 12.62 | 18,950 | 12.59 |
7/03/2025 | 12.44 | 12.92 | 12.21 | 12.84 | 23,168 | 12.81 |
7/02/2025 | 12.20 | 12.30 | 11.84 | 12.06 | 28,248 | 12.03 |
7/01/2025 | 13.24 | 13.24 | 12.08 | 12.23 | 29,711 | 12.20 |
6/30/2025 | 11.40 | 12.94 | 11.40 | 12.94 | 79,728 | 12.91 |
6/27/2025 | 10.77 | 11.43 | 10.60 | 11.28 | 803,837 | 11.25 |
6/26/2025 | 10.85 | 10.92 | 10.50 | 10.72 | 46,039 | 10.69 |
6/25/2025 | 11.23 | 11.23 | 10.39 | 10.68 | 48,608 | 10.65 |
6/24/2025 | 10.89 | 11.40 | 10.88 | 11.22 | 60,110 | 11.20 |
6/23/2025 | 10.98 | 11.09 | 10.67 | 10.74 | 40,618 | 10.71 |
6/20/2025 | 11.41 | 11.60 | 11.04 | 11.28 | 25,066 | 11.25 |
6/18/2025 | 11.24 | 12.00 | 11.24 | 11.44 | 29,129 | 11.41 |
6/17/2025 | 11.44 | 11.68 | 11.28 | 11.29 | 17,494 | 11.26 |
6/16/2025 | 12.44 | 12.44 | 11.54 | 11.62 | 30,515 | 11.59 |
6/13/2025 | 11.84 | 12.26 | 11.67 | 11.67 | 41,433 | 11.64 |