CSP Inc. - Common Stock (CSPI)

Last Price14.39

Change-0.48 (-3.23%)

NASDAQ · Last Trade: Dec 13th, 5:57 PM EST

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	14.80	14.84	13.80	14.39	32,743	14.39
12/11/2025	14.69	14.99	13.98	14.87	17,948	14.87
12/10/2025	14.73	15.00	14.30	14.58	24,050	14.58
12/09/2025	13.80	14.76	13.11	14.75	35,594	14.75
12/08/2025	13.02	13.99	13.02	13.71	22,877	13.71
12/05/2025	11.82	12.95	11.82	12.86	19,159	12.86
12/04/2025	11.47	12.03	11.47	11.96	14,479	11.96
12/03/2025	11.23	11.48	11.10	11.45	6,529	11.45
12/02/2025	11.37	11.47	11.13	11.13	4,172	11.13
12/01/2025	11.58	11.92	11.36	11.36	9,641	11.36
11/28/2025	11.60	11.99	11.40	11.46	5,176	11.46
11/26/2025	11.46	11.82	11.19	11.45	27,903	11.45
11/25/2025	11.05	11.65	11.05	11.59	12,419	11.59
11/24/2025	11.15	11.43	11.11	11.11	8,107	11.11
11/21/2025	10.91	11.65	10.91	11.30	12,460	11.30
11/20/2025	10.95	11.20	10.69	10.90	12,708	10.90
11/19/2025	10.86	11.33	10.79	10.93	13,253	10.93
11/18/2025	10.81	11.42	10.80	11.07	12,482	11.07
11/17/2025	11.10	11.11	10.95	10.95	19,276	10.95
11/14/2025	11.27	11.55	11.19	11.21	22,782	11.21
11/13/2025	11.56	11.87	11.28	11.48	26,298	11.48
11/12/2025	11.71	11.71	11.29	11.53	19,332	11.53
11/11/2025	11.43	11.70	11.43	11.63	4,372	11.63
11/10/2025	11.63	12.03	11.63	11.70	3,745	11.70
11/07/2025	11.41	11.51	11.17	11.25	15,034	11.25
11/06/2025	11.80	11.80	11.18	11.26	33,081	11.26
11/05/2025	11.44	12.10	11.44	11.99	19,643	11.99
11/04/2025	12.43	12.43	12.11	12.11	17,383	12.11
11/03/2025	12.94	13.00	12.47	12.77	8,225	12.77
10/31/2025	13.05	13.45	13.05	13.34	9,785	13.34
10/30/2025	13.36	13.50	13.00	13.04	12,339	13.04
10/29/2025	13.30	13.76	12.82	13.36	32,721	13.36
10/28/2025	13.60	13.83	13.20	13.41	16,951	13.41
10/27/2025	13.63	13.89	13.08	13.55	22,352	13.55
10/24/2025	12.90	13.48	12.15	13.47	14,454	13.47
10/23/2025	11.74	13.04	11.74	12.69	87,501	12.69
10/22/2025	11.47	11.71	11.22	11.71	16,057	11.71
10/21/2025	11.70	11.70	11.26	11.28	6,465	11.28
10/20/2025	11.30	11.55	11.12	11.53	21,383	11.53
10/17/2025	11.16	11.58	11.10	11.10	13,781	11.10
10/16/2025	11.66	11.66	11.23	11.25	11,230	11.25
10/15/2025	11.58	11.76	11.28	11.76	11,749	11.76
10/14/2025	11.42	11.57	11.30	11.30	11,860	11.30
10/13/2025	11.96	11.96	11.20	11.53	18,900	11.53
10/10/2025	11.57	11.76	11.27	11.31	17,037	11.31
10/09/2025	12.10	12.10	11.57	11.57	5,881	11.57
10/08/2025	11.40	12.59	11.32	12.31	18,921	12.31
10/07/2025	11.55	11.79	11.26	11.47	27,369	11.47
10/06/2025	11.88	12.25	11.41	11.41	16,174	11.41
10/03/2025	11.75	12.21	11.75	12.01	12,618	12.01
10/02/2025	11.69	11.89	11.55	11.59	8,158	11.59
10/01/2025	11.53	12.03	11.49	11.75	16,958	11.75
9/30/2025	12.01	12.11	11.28	11.55	22,670	11.55
9/29/2025	12.31	12.39	12.01	12.01	7,261	12.01
9/26/2025	12.44	12.98	12.36	12.37	10,981	12.37
9/25/2025	12.58	12.70	12.28	12.32	11,236	12.32
9/24/2025	12.61	12.61	12.47	12.56	9,584	12.56
9/23/2025	13.46	14.20	12.59	12.66	20,430	12.66
9/22/2025	13.29	13.70	13.20	13.41	34,593	13.41
9/19/2025	13.04	13.52	11.83	13.31	99,426	13.31
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