CSP Inc. - Common Stock (CSPI)

Historical Prices For CSP Inc. - Common Stock (CSPI)

Date Range:

2025-06-18 - 2025-09-18

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2025	12.33	13.10	11.99	13.05	30,532	13.05
9/17/2025	11.70	12.49	11.70	12.18	20,622	12.18
9/16/2025	11.16	11.85	11.16	11.55	15,419	11.55
9/15/2025	11.34	11.59	11.11	11.28	24,132	11.28
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