NASDAQ : CSPI
CSP Inc. — Price history
Technology · Information Technology Services · United States
Last price 7.74 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 78.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CSP Inc. (CSPI) closed at 7.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.81 | 7.95 | 7.81 | 7.9 | 891 | +2.07% |
| 2026-10-30 | 7.615 | 7.885 | 7.6 | 7.74 | 16,671 | +3.61% |
| 2026-10-29 | 7.55 | 7.695 | 7.36 | 7.47 | 12,700 | -1.06% |
| 2026-10-28 | 7.695 | 7.695 | 7.5 | 7.55 | 5,389 | +1.89% |
| 2026-10-27 | 7.36 | 7.43 | 7.35 | 7.41 | 4,685 | +0.68% |
| 2026-10-26 | 7.48 | 7.48 | 7.3 | 7.36 | 6,160 | +0.55% |
| 2026-10-23 | 7.33 | 7.4 | 7.31 | 7.32 | 14,003 | -0.68% |
| 2026-10-22 | 7.55 | 7.56 | 7.37 | 7.37 | 4,601 | -1.47% |
| 2026-10-21 | 7.35 | 7.575 | 7.35 | 7.48 | 11,196 | +1.77% |
| 2026-10-20 | 7.73 | 7.867 | 7.35 | 7.35 | 7,240 | -3.42% |
| 2026-10-19 | 7.815 | 7.815 | 7.56 | 7.61 | 11,147 | -1.17% |
| 2026-10-16 | 7.466 | 7.78 | 7.39 | 7.7 | 14,767 | +3.91% |
| 2026-10-15 | 7.53 | 7.684 | 7.41 | 7.41 | 8,775 | -1.98% |
| 2026-10-14 | 7.64 | 7.64 | 7.33 | 7.56 | 12,853 | +1.48% |
| 2026-10-13 | 7.695 | 7.695 | 7.331 | 7.45 | 13,617 | -0.67% |
| 2026-10-12 | 7.499 | 7.69 | 7.485 | 7.5 | 10,888 | +1.90% |
| 2026-10-09 | 7.57 | 7.57 | 7.36 | 7.36 | 3,546 | -0.94% |
| 2026-10-08 | 7.69 | 7.69 | 7.43 | 7.43 | 5,591 | -0.80% |
| 2026-10-07 | 8.08 | 8.08 | 7.49 | 7.49 | 2,643 | -4.22% |
| 2026-10-06 | 8 | 8 | 7.634 | 7.82 | 4,459 | +3.71% |
| 2026-10-05 | 7.81 | 7.81 | 7.54 | 7.54 | 13,763 | -0.40% |
| 2026-10-02 | 7.776 | 7.99 | 7.49 | 7.57 | 9,129 | -0.79% |
| 2026-10-01 | 7.82 | 7.82 | 7.63 | 7.63 | 7,927 | -0.26% |
| 2026-09-30 | 7.63 | 8 | 7.63 | 7.65 | 11,684 | +0.26% |
| 2026-09-29 | 7.933 | 7.96 | 7.63 | 7.63 | 3,848 | -0.26% |
| 2026-09-28 | 7.65 | 7.98 | 7.65 | 7.65 | 7,499 | -0.78% |
| 2026-09-25 | 7.8 | 7.8 | 7.64 | 7.71 | 8,195 | +1.85% |
| 2026-09-24 | 7.64 | 7.761 | 7.415 | 7.57 | 13,552 | +2.02% |
| 2026-09-23 | 7.6 | 7.82 | 7.42 | 7.42 | 8,205 | -4.38% |
| 2026-09-22 | 7.855 | 7.855 | 7.465 | 7.76 | 7,682 | +3.19% |
| 2026-09-21 | 7.5 | 7.85 | 7.5 | 7.52 | 14,784 | -0.40% |
| 2026-09-18 | 7.87 | 7.87 | 7.55 | 7.55 | 7,809 | -1.69% |
| 2026-09-17 | 7.7 | 7.82 | 7.56 | 7.68 | 4,395 | +0.00% |
| 2026-09-16 | 8.121 | 8.121 | 7.68 | 7.68 | 7,606 | -2.41% |
| 2026-09-15 | 8.01 | 8.16 | 7.81 | 7.87 | 9,479 | -0.76% |
| 2026-09-14 | 7.75 | 8.13 | 7.75 | 7.93 | 8,773 | +2.19% |
| 2026-09-11 | 7.81 | 7.975 | 7.75 | 7.76 | 15,656 | +0.13% |
| 2026-09-10 | 7.83 | 8.015 | 7.57 | 7.75 | 18,366 | -2.64% |
| 2026-09-09 | 8.084 | 8.152 | 7.65 | 7.96 | 29,340 | +0.13% |
| 2026-09-08 | 8.05 | 8.22 | 7.95 | 7.95 | 17,500 | -1.73% |
| 2026-09-04 | 8.293 | 8.33 | 8 | 8.09 | 3,907 | +0.12% |
| 2026-09-03 | 8.22 | 8.34 | 8.08 | 8.08 | 6,574 | +1.76% |
| 2026-09-02 | 8 | 8.28 | 7.94 | 7.94 | 17,971 | -1.37% |
| 2026-09-01 | 7.8 | 8.25 | 7.8 | 8.05 | 8,426 | +1.77% |
| 2026-08-31 | 8.06 | 8.2 | 7.91 | 7.91 | 5,814 | -2.83% |
| 2026-08-28 | 7.96 | 8.21 | 7.76 | 8.14 | 16,748 | +3.69% |
| 2026-08-27 | 7.604 | 8.23 | 7.604 | 7.88 | 12,901 | -0.25% |
| 2026-08-26 | 7.44 | 8.05 | 7.44 | 7.9 | 9,624 | +5.33% |
| 2026-08-25 | 7.52 | 7.9 | 7.5 | 7.5 | 7,558 | -0.40% |
| 2026-08-24 | 7.75 | 7.75 | 7.455 | 7.53 | 16,108 | -0.40% |
| 2026-08-21 | 7.73 | 7.815 | 7.45 | 7.56 | 8,214 | +1.75% |
| 2026-08-20 | 7.445 | 7.73 | 7.37 | 7.43 | 8,523 | -1.46% |
| 2026-08-19 | 7.21 | 8.15 | 7.11 | 7.54 | 31,732 | +3.43% |
| 2026-08-18 | 7.724 | 7.88 | 7.29 | 7.29 | 12,449 | -7.72% |
| 2026-08-17 | 7.9 | 8.25 | 7.76 | 7.9 | 4,801 | -1.86% |
| 2026-08-14 | 7.8 | 8.277 | 7.501 | 8.05 | 37,266 | -3.71% |
| 2026-08-13 | 8.4 | 8.5 | 8.239 | 8.36 | 8,625 | +1.09% |
| 2026-08-12 | 8.49 | 8.53 | 8.27 | 8.27 | 4,658 | -1.55% |
| 2026-08-11 | 8.22 | 8.481 | 8.02 | 8.4 | 12,968 | +3.70% |
| 2026-08-10 | 8.15 | 8.86 | 8.05 | 8.1 | 14,304 | -0.61% |
| 2026-08-07 | 8.08 | 8.3 | 8.08 | 8.15 | 5,366 | -1.33% |
| 2026-08-06 | 8.11 | 8.26 | 8.07 | 8.26 | 9,795 | +1.72% |
| 2026-08-05 | 8.18 | 8.21 | 8.12 | 8.12 | 3,789 | -2.64% |
| 2026-08-04 | 8.21 | 8.45 | 8.21 | 8.34 | 5,674 | +2.08% |
| 2026-08-03 | 8.02 | 8.75 | 8.02 | 8.17 | 18,149 | +3.29% |
| 2026-07-31 | 7.85 | 8.425 | 7.85 | 7.91 | 15,433 | +0.64% |
| 2026-07-30 | 7.84 | 8.07 | 7.8 | 7.86 | 13,366 | -0.63% |
| 2026-07-29 | 8.1 | 8.475 | 7.91 | 7.91 | 4,684 | -2.71% |
| 2026-07-28 | 8.23 | 8.37 | 7.84 | 8.13 | 5,405 | +1.62% |
| 2026-07-27 | 8.09 | 8.202 | 7.89 | 8 | 4,322 | +0.63% |
| 2026-07-24 | 8.1 | 8.38 | 7.91 | 7.95 | 17,760 | +1.02% |
| 2026-07-23 | 7.9 | 8.155 | 7.45 | 7.87 | 18,088 | -1.75% |
| 2026-07-22 | 7.73 | 8.01 | 7.661 | 8.01 | 27,464 | +2.30% |
| 2026-07-21 | 7.9 | 8.025 | 7.8 | 7.83 | 10,333 | -1.63% |
| 2026-07-20 | 8.19 | 8.22 | 7.89 | 7.96 | 7,031 | -2.45% |
| 2026-07-17 | 8 | 8.2 | 7.98 | 8.16 | 11,088 | -0.61% |
| 2026-07-16 | 8.105 | 8.34 | 8.02 | 8.21 | 8,946 | -0.12% |
| 2026-07-15 | 8.01 | 8.255 | 7.895 | 8.22 | 8,482 | +0.98% |
| 2026-07-14 | 8.16 | 8.68 | 8.04 | 8.14 | 35,534 | -1.57% |
| 2026-07-13 | 8.525 | 8.525 | 8.16 | 8.27 | 12,301 | -4.94% |
| 2026-07-10 | 8.75 | 8.75 | 8.35 | 8.7 | 6,559 | -0.68% |
| 2026-07-09 | 8.57 | 8.79 | 8.35 | 8.76 | 8,951 | +1.39% |
| 2026-07-08 | 8.23 | 8.64 | 8.14 | 8.64 | 20,785 | +4.98% |
| 2026-07-07 | 8.25 | 8.25 | 8.05 | 8.23 | 12,388 | +0.00% |
| 2026-07-06 | 8.17 | 8.33 | 7.92 | 8.23 | 25,298 | +0.00% |
| 2026-07-02 | 8.2 | 8.4 | 7.93 | 8.23 | 26,113 | +0.73% |
| 2026-07-01 | 8 | 8.45 | 7.88 | 8.17 | 33,186 | +2.90% |
| 2026-06-30 | 7.9 | 8.055 | 7.51 | 7.94 | 104,382 | +0.51% |
| 2026-06-29 | 8.27 | 8.335 | 7.7 | 7.9 | 113,566 | -1.86% |
| 2026-06-26 | 8.84 | 8.84 | 8.03 | 8.05 | 742,269 | -8.11% |
| 2026-06-25 | 9.25 | 9.26 | 8.68 | 8.76 | 72,990 | -4.26% |
| 2026-06-24 | 8.79 | 9.3 | 8.65 | 9.15 | 47,803 | +5.05% |
| 2026-06-23 | 8.47 | 8.97 | 8.47 | 8.71 | 40,212 | +2.35% |
| 2026-06-22 | 8.54 | 8.69 | 8.21 | 8.51 | 33,652 | +0.12% |
| 2026-06-18 | 8.64 | 8.895 | 8.25 | 8.5 | 46,516 | -0.70% |
| 2026-06-17 | 9.23 | 9.49 | 8.49 | 8.56 | 55,783 | -8.35% |
| 2026-06-16 | 9.54 | 9.64 | 9.005 | 9.34 | 19,571 | -0.85% |
| 2026-06-15 | 9.3 | 9.77 | 9.26 | 9.42 | 17,703 | +1.73% |
| 2026-06-12 | 9.07 | 9.44 | 8.695 | 9.26 | 18,864 | +1.98% |
| 2026-06-11 | 8.7 | 9.15 | 8.4 | 9.08 | 25,296 | +5.70% |
| 2026-06-10 | 8.21 | 8.68 | 8.1 | 8.59 | 22,993 | +4.63% |
| 2026-06-09 | 8.13 | 8.925 | 7.94 | 8.21 | 83,970 | -1.08% |
| 2026-06-08 | 9 | 9 | 8.22 | 8.3 | 48,368 | -6.74% |
| 2026-06-05 | 9.15 | 9.175 | 8.73 | 8.9 | 14,774 | -4.30% |
| 2026-06-04 | 9.29 | 9.76 | 9.16 | 9.3 | 17,729 | +1.36% |
| 2026-06-03 | 9.55 | 9.662 | 9.13 | 9.175 | 23,337 | -5.22% |
| 2026-06-02 | 9.84 | 10.04 | 9.55 | 9.68 | 9,790 | -2.12% |
| 2026-06-01 | 9.84 | 10.008 | 9.61 | 9.89 | 14,175 | +0.00% |
| 2026-05-29 | 9.68 | 10.1 | 9.55 | 9.89 | 22,316 | +1.75% |
| 2026-05-28 | 9.45 | 10 | 9.24 | 9.72 | 15,068 | +1.89% |
| 2026-05-27 | 9.88 | 10 | 9.48 | 9.54 | 12,340 | -2.00% |
| 2026-05-26 | 9.84 | 9.9 | 9.13 | 9.735 | 22,905 | -0.46% |
| 2026-05-22 | 9.51 | 9.945 | 9.335 | 9.78 | 14,931 | +3.82% |
| 2026-05-21 | 9.26 | 9.73 | 9.24 | 9.42 | 12,993 | +0.32% |
| 2026-05-20 | 9.54 | 9.58 | 9.23 | 9.42 | 9,720 | -0.32% |
| 2026-05-19 | 9.34 | 9.74 | 9.25 | 9.45 | 9,013 | +0.11% |
| 2026-05-18 | 9.41 | 9.8 | 9.16 | 9.44 | 12,439 | +1.51% |
| 2026-05-15 | 9.51 | 9.844 | 9.27 | 9.3 | 13,092 | -3.63% |
| 2026-05-14 | 9.44 | 9.79 | 9.13 | 9.65 | 14,564 | +3.99% |
| 2026-05-13 | 9.19 | 9.495 | 9.085 | 9.28 | 18,493 | +1.31% |