CSP Inc. - Common Stock (CSPI)

Last Price11.16

Change+0.12 (1.09%)

NASDAQ · Last Trade: Feb 4th, 9:45 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	11.33	11.84	10.82	11.04	19,132	11.04
2/02/2026	11.36	11.85	11.19	11.64	23,444	11.64
1/30/2026	10.95	11.52	10.41	11.42	30,336	11.42
1/29/2026	11.26	11.48	11.05	11.15	29,147	11.15
1/28/2026	11.60	12.82	11.24	11.32	18,869	11.32
1/27/2026	11.52	11.99	11.42	11.59	12,609	11.59
1/26/2026	11.86	11.86	11.33	11.33	15,232	11.33
1/23/2026	11.73	11.83	11.24	11.46	8,730	11.46
1/22/2026	11.63	12.94	11.51	11.69	48,223	11.69
1/21/2026	11.28	12.16	11.28	11.64	22,551	11.64
1/20/2026	11.31	11.90	11.29	11.29	14,778	11.29
1/16/2026	11.96	12.00	11.59	11.59	17,334	11.59
1/15/2026	11.86	12.43	11.81	11.98	10,774	11.98
1/14/2026	11.92	11.92	11.51	11.74	9,007	11.74
1/13/2026	12.03	12.03	11.70	11.84	6,134	11.84
1/12/2026	11.66	11.78	11.45	11.78	7,924	11.78
1/09/2026	11.45	11.85	11.45	11.66	12,028	11.66
1/08/2026	11.31	11.75	11.26	11.52	14,675	11.52
1/07/2026	11.39	11.70	11.28	11.29	23,260	11.29
1/06/2026	11.51	11.62	11.12	11.49	36,021	11.49
1/05/2026	11.86	12.16	11.10	11.60	22,935	11.60
1/02/2026	12.57	12.57	11.80	11.94	16,456	11.94
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