CSP Inc. CSPI
NASDAQ · United States · Technology Services
$7.57-0.06 (-0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.57 | -0.79% | $7.78 | $7.99 | $7.49 | 9.10K |
| 2026-10-01 | $7.63 | -0.26% | $7.82 | $7.82 | $7.63 | 7.90K |
| 2026-09-30 | $7.65 | +0.26% | $7.63 | $8.00 | $7.63 | 11.70K |
| 2026-09-29 | $7.63 | -0.26% | $7.93 | $7.96 | $7.63 | 3.80K |
| 2026-09-28 | $7.65 | -0.78% | $7.65 | $7.98 | $7.65 | 7.50K |
| 2026-09-25 | $7.71 | +1.85% | $7.80 | $7.80 | $7.64 | 8.20K |
| 2026-09-24 | $7.57 | +2.02% | $7.64 | $7.76 | $7.41 | 13.60K |
| 2026-09-23 | $7.42 | -4.38% | $7.60 | $7.82 | $7.42 | 8.20K |
| 2026-09-22 | $7.76 | +3.19% | $7.86 | $7.86 | $7.47 | 7.70K |
| 2026-09-21 | $7.52 | -0.40% | $7.50 | $7.85 | $7.50 | 14.80K |
| 2026-09-18 | $7.55 | -1.69% | $7.87 | $7.87 | $7.55 | 7.80K |
| 2026-09-17 | $7.68 | 0.00% | $7.70 | $7.82 | $7.56 | 4.40K |
| 2026-09-16 | $7.68 | -2.41% | $8.12 | $8.12 | $7.68 | 7.60K |
| 2026-09-15 | $7.87 | -0.76% | $8.01 | $8.16 | $7.81 | 9.50K |
| 2026-09-14 | $7.93 | +2.19% | $7.75 | $8.13 | $7.75 | 8.80K |
| 2026-09-11 | $7.76 | +0.13% | $7.81 | $7.98 | $7.75 | 15.70K |
| 2026-09-10 | $7.75 | -2.64% | $7.83 | $8.02 | $7.57 | 18.40K |
| 2026-09-09 | $7.96 | +0.13% | $8.08 | $8.15 | $7.65 | 29.30K |
| 2026-09-08 | $7.95 | -1.73% | $8.05 | $8.22 | $7.95 | 17.50K |
| 2026-09-04 | $8.09 | +0.12% | $8.29 | $8.33 | $8.00 | 3.90K |
| 2026-09-03 | $8.08 | +1.76% | $8.22 | $8.34 | $8.08 | 6.60K |
| 2026-09-02 | $7.94 | -1.37% | $8.00 | $8.28 | $7.94 | 18.00K |
| 2026-09-01 | $8.05 | +1.77% | $7.80 | $8.25 | $7.80 | 8.40K |
| 2026-08-31 | $7.91 | -2.83% | $8.06 | $8.20 | $7.91 | 5.80K |
| 2026-08-28 | $8.14 | +3.30% | $7.96 | $8.21 | $7.76 | 16.70K |
| 2026-08-27 | $7.88 | -0.25% | $7.60 | $8.23 | $7.60 | 12.90K |
| 2026-08-26 | $7.90 | +5.33% | $7.44 | $8.05 | $7.44 | 9.60K |
| 2026-08-25 | $7.50 | -0.40% | $7.52 | $7.90 | $7.50 | 7.60K |
| 2026-08-24 | $7.53 | -0.40% | $7.75 | $7.75 | $7.46 | 16.10K |
| 2026-08-21 | $7.56 | +1.75% | $7.73 | $7.82 | $7.45 | 8.20K |
| 2026-08-20 | $7.43 | -1.46% | $7.45 | $7.73 | $7.37 | 8.50K |
| 2026-08-19 | $7.54 | +3.43% | $7.21 | $8.15 | $7.11 | 31.70K |
| 2026-08-18 | $7.29 | -7.72% | $7.72 | $7.88 | $7.29 | 12.40K |
| 2026-08-17 | $7.90 | -1.86% | $7.90 | $8.25 | $7.76 | 4.80K |
| 2026-08-14 | $8.05 | -3.71% | $7.80 | $8.28 | $7.50 | 37.30K |
| 2026-08-13 | $8.36 | +1.09% | $8.40 | $8.50 | $8.24 | 8.50K |
| 2026-08-12 | $8.27 | -1.55% | $8.49 | $8.53 | $8.27 | 4.60K |
| 2026-08-11 | $8.40 | +3.70% | $8.22 | $8.48 | $8.02 | 13.00K |
| 2026-08-10 | $8.10 | -0.61% | $8.15 | $8.86 | $8.05 | 14.30K |
| 2026-08-07 | $8.15 | -1.33% | $8.08 | $8.30 | $8.08 | 5.40K |
| 2026-08-06 | $8.26 | +1.72% | $8.11 | $8.26 | $8.07 | 9.80K |
| 2026-08-05 | $8.12 | -2.64% | $8.18 | $8.21 | $8.12 | 3.80K |
| 2026-08-04 | $8.34 | +2.08% | $8.21 | $8.45 | $8.21 | 5.60K |
| 2026-08-03 | $8.17 | +3.29% | $8.02 | $8.75 | $8.02 | 18.10K |
| 2026-07-31 | $7.91 | +0.64% | $7.85 | $8.43 | $7.85 | 15.40K |
| 2026-07-30 | $7.86 | -0.63% | $7.84 | $8.07 | $7.80 | 13.40K |
| 2026-07-29 | $7.91 | -2.71% | $8.10 | $8.48 | $7.91 | 4.70K |
| 2026-07-28 | $8.13 | +1.63% | $8.23 | $8.37 | $7.84 | 5.40K |
| 2026-07-27 | $8.00 | +0.63% | $8.09 | $8.20 | $7.89 | 4.30K |
| 2026-07-24 | $7.95 | +1.02% | $8.10 | $8.38 | $7.91 | 17.70K |
| 2026-07-23 | $7.87 | -1.75% | $7.90 | $8.16 | $7.45 | 18.10K |
| 2026-07-22 | $8.01 | +2.30% | $7.73 | $8.01 | $7.66 | 27.50K |
| 2026-07-21 | $7.83 | -1.63% | $7.90 | $8.03 | $7.80 | 10.30K |
| 2026-07-20 | $7.96 | -2.45% | $8.19 | $8.22 | $7.89 | 7.00K |
| 2026-07-17 | $8.16 | -0.61% | $8.00 | $8.20 | $7.98 | 11.10K |
| 2026-07-16 | $8.21 | -0.12% | $8.11 | $8.34 | $8.02 | 8.90K |
| 2026-07-15 | $8.22 | +0.98% | $8.01 | $8.26 | $7.90 | 8.50K |
| 2026-07-14 | $8.14 | -1.57% | $8.16 | $8.68 | $8.04 | 35.50K |
| 2026-07-13 | $8.27 | -4.94% | $8.53 | $8.53 | $8.16 | 12.30K |
| 2026-07-10 | $8.70 | -0.68% | $8.75 | $8.75 | $8.35 | 6.60K |
| 2026-07-09 | $8.76 | +1.39% | $8.57 | $8.79 | $8.35 | 9.00K |
| 2026-07-08 | $8.64 | +4.98% | $8.23 | $8.64 | $8.14 | 20.80K |
| 2026-07-07 | $8.23 | 0.00% | $8.25 | $8.25 | $8.05 | 12.40K |
| 2026-07-06 | $8.23 | 0.00% | $8.17 | $8.33 | $7.92 | 25.30K |
| 2026-07-02 | $8.23 | +0.73% | $8.20 | $8.40 | $7.93 | 26.10K |
| 2026-07-01 | $8.17 | +2.90% | $8.00 | $8.45 | $7.88 | 33.20K |
| 2026-06-30 | $7.94 | +0.51% | $7.90 | $8.06 | $7.51 | 104.40K |
| 2026-06-29 | $7.90 | -1.86% | $8.27 | $8.34 | $7.70 | 113.40K |
| 2026-06-26 | $8.05 | -8.11% | $8.84 | $8.84 | $8.03 | 742.30K |
| 2026-06-25 | $8.76 | -4.26% | $9.25 | $9.26 | $8.68 | 73.00K |
| 2026-06-24 | $9.15 | +5.05% | $8.79 | $9.30 | $8.65 | 47.80K |
| 2026-06-23 | $8.71 | +2.35% | $8.47 | $8.97 | $8.47 | 40.20K |
| 2026-06-22 | $8.51 | +0.12% | $8.54 | $8.69 | $8.21 | 33.60K |
| 2026-06-18 | $8.50 | -0.70% | $8.64 | $8.90 | $8.25 | 46.50K |
| 2026-06-17 | $8.56 | -8.35% | $9.23 | $9.49 | $8.49 | 55.80K |
| 2026-06-16 | $9.34 | -0.85% | $9.54 | $9.64 | $9.01 | 19.60K |
| 2026-06-15 | $9.42 | +1.73% | $9.30 | $9.77 | $9.26 | 17.70K |
| 2026-06-12 | $9.26 | +1.98% | $9.07 | $9.44 | $8.70 | 18.90K |
| 2026-06-11 | $9.08 | +5.70% | $8.70 | $9.15 | $8.40 | 25.20K |
| 2026-06-10 | $8.59 | +4.63% | $8.21 | $8.68 | $8.10 | 23.00K |
| 2026-06-09 | $8.21 | -1.08% | $8.13 | $8.93 | $7.94 | 83.80K |
| 2026-06-08 | $8.30 | -6.74% | $9.00 | $9.00 | $8.22 | 48.40K |
| 2026-06-05 | $8.90 | -4.30% | $9.15 | $9.18 | $8.73 | 14.80K |
| 2026-06-04 | $9.30 | +1.31% | $9.29 | $9.76 | $9.16 | 17.70K |
| 2026-06-03 | $9.18 | -5.17% | $9.55 | $9.66 | $9.13 | 23.30K |
| 2026-06-02 | $9.68 | -2.12% | $9.84 | $10.04 | $9.55 | 9.80K |
| 2026-06-01 | $9.89 | 0.00% | $9.84 | $10.01 | $9.61 | 14.20K |
| 2026-05-29 | $9.89 | +1.75% | $9.68 | $10.10 | $9.55 | 22.30K |
| 2026-05-28 | $9.72 | +1.89% | $9.45 | $10.00 | $9.24 | 15.10K |
| 2026-05-27 | $9.54 | -2.05% | $9.88 | $10.00 | $9.48 | 12.30K |