CSP Inc. - Common Stock (CSPI)

Last Price12.50

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 2nd, 5:02 AM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.79	13.26	12.35	12.50	15,955	12.50
12/30/2025	13.07	13.18	12.76	12.76	9,877	12.76
12/29/2025	12.90	13.30	12.66	12.97	11,040	12.97
12/26/2025	13.21	13.47	12.73	13.01	10,962	13.01
12/24/2025	13.13	13.78	12.88	13.04	7,023	13.01
12/23/2025	12.91	13.52	12.78	13.02	11,843	12.99
12/22/2025	13.45	13.49	12.74	13.06	28,522	13.03
12/19/2025	12.79	13.49	12.79	13.41	69,016	13.38
12/18/2025	12.94	13.12	12.55	12.87	16,606	12.84
12/17/2025	12.65	12.95	12.63	12.70	7,341	12.67
12/16/2025	14.31	14.31	12.11	12.65	79,341	12.62
12/15/2025	14.71	14.99	13.85	14.96	24,721	14.93
12/12/2025	14.80	14.84	13.80	14.39	32,743	14.36
12/11/2025	14.69	14.99	13.98	14.87	17,948	14.84
12/10/2025	14.73	15.00	14.30	14.58	24,050	14.55
12/09/2025	13.80	14.76	13.11	14.75	35,594	14.72
12/08/2025	13.02	13.99	13.02	13.71	22,877	13.68
12/05/2025	11.82	12.95	11.82	12.86	19,159	12.83
12/04/2025	11.47	12.03	11.47	11.96	14,479	11.93
12/03/2025	11.23	11.48	11.10	11.45	6,529	11.42
12/02/2025	11.37	11.47	11.13	11.13	4,172	11.10
12/01/2025	11.58	11.92	11.36	11.36	9,641	11.33
11/28/2025	11.60	11.99	11.40	11.46	5,176	11.43
11/26/2025	11.46	11.82	11.19	11.45	27,903	11.42
11/25/2025	11.05	11.65	11.05	11.59	12,419	11.56
11/24/2025	11.15	11.43	11.11	11.11	8,107	11.08
11/21/2025	10.91	11.65	10.91	11.30	12,460	11.27
11/20/2025	10.95	11.20	10.69	10.90	12,708	10.87
11/19/2025	10.86	11.33	10.79	10.93	13,253	10.90
11/18/2025	10.81	11.42	10.80	11.07	12,482	11.04
11/17/2025	11.10	11.11	10.95	10.95	19,276	10.92
11/14/2025	11.27	11.55	11.19	11.21	22,782	11.18
11/13/2025	11.56	11.87	11.28	11.48	26,298	11.45
11/12/2025	11.71	11.71	11.29	11.53	19,332	11.50
11/11/2025	11.43	11.70	11.43	11.63	4,372	11.60
11/10/2025	11.63	12.03	11.63	11.70	3,745	11.67
11/07/2025	11.41	11.51	11.17	11.25	15,034	11.22
11/06/2025	11.80	11.80	11.18	11.26	33,081	11.23
11/05/2025	11.44	12.10	11.44	11.99	19,643	11.96
11/04/2025	12.43	12.43	12.11	12.11	17,383	12.08
11/03/2025	12.94	13.00	12.47	12.77	8,225	12.74
10/31/2025	13.05	13.45	13.05	13.34	9,785	13.31
10/30/2025	13.36	13.50	13.00	13.04	12,339	13.01
10/29/2025	13.30	13.76	12.82	13.36	32,721	13.33
10/28/2025	13.60	13.83	13.20	13.41	16,951	13.38
10/27/2025	13.63	13.89	13.08	13.55	22,352	13.52
10/24/2025	12.90	13.48	12.15	13.47	14,454	13.44
10/23/2025	11.74	13.04	11.74	12.69	87,501	12.66
10/22/2025	11.47	11.71	11.22	11.71	16,057	11.68
10/21/2025	11.70	11.70	11.26	11.28	6,465	11.25
10/20/2025	11.30	11.55	11.12	11.53	21,383	11.50
10/17/2025	11.16	11.58	11.10	11.10	13,781	11.07
10/16/2025	11.66	11.66	11.23	11.25	11,230	11.22
10/15/2025	11.58	11.76	11.28	11.76	11,749	11.73
10/14/2025	11.42	11.57	11.30	11.30	11,860	11.27
10/13/2025	11.96	11.96	11.20	11.53	18,900	11.50
10/10/2025	11.57	11.76	11.27	11.31	17,037	11.28
10/09/2025	12.10	12.10	11.57	11.57	5,881	11.54
10/08/2025	11.40	12.59	11.32	12.31	18,921	12.28
10/07/2025	11.55	11.79	11.26	11.47	27,369	11.44
10/06/2025	11.88	12.25	11.41	11.41	16,174	11.38
10/03/2025	11.75	12.21	11.75	12.01	12,618	11.98
10/02/2025	11.69	11.89	11.55	11.59	8,158	11.56