5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-14.52%
6 MONTH PERFORMANCE
+45.42%
YEAR-TO-DATE PERFORMANCE
+8.77%
1 YEAR PERFORMANCE
-13.25%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $16.11 | $15.90 (-1.3%) | $16.39 | $15.75 | 35,183 | $147.49 M |
| 03/11/2025 | $15.19 | $15.50 (2.04%) | $16.07 | $15.13 | 41,300 | $141.42 M |
| 03/10/2025 | $16.13 | $15.29 (-5.21%) | $16.33 | $15.20 | 58,204 | $139.51 M |
| 03/07/2025 | $15.57 | $16.26 (4.43%) | $16.50 | $15.00 | 59,917 | $148.36 M |
| 03/06/2025 | $15.85 | $15.43 (-2.65%) | $16.35 | $15.20 | 64,200 | $140.78 M |
| 03/05/2025 | $15.21 | $15.92 (4.67%) | $16.35 | $15.14 | 30,912 | $145.25 M |
| 03/04/2025 | $15.54 | $15.25 (-1.87%) | $15.99 | $15.21 | 29,025 | $139.14 M |
| 03/03/2025 | $16.46 | $15.82 (-3.89%) | $16.90 | $15.66 | 27,549 | $144.34 M |
| 02/28/2025 | $16.20 | $16.55 (2.16%) | $16.83 | $15.98 | 24,309 | $151.00 M |
| 02/27/2025 | $16.80 | $16.31 (-2.92%) | $17.00 | $16.00 | 22,254 | $148.81 M |
| 02/26/2025 | $15.55 | $16.76 (7.78%) | $16.77 | $15.50 | 84,927 | $152.92 M |
| 02/25/2025 | $15.87 | $15.69 (-1.13%) | $16.24 | $15.40 | 43,000 | $143.16 M |
| 02/24/2025 | $17.00 | $16.01 (-5.82%) | $17.00 | $16.01 | 67,909 | $146.08 M |
| 02/21/2025 | $17.63 | $17.31 (-1.82%) | $18.15 | $17.31 | 34,322 | $157.94 M |
| 02/20/2025 | $17.85 | $17.78 (-0.39%) | $17.86 | $17.22 | 27,900 | $162.22 M |
| 02/19/2025 | $18.65 | $18.04 (-3.27%) | $18.75 | $17.74 | 34,849 | $164.60 M |
| 02/18/2025 | $19.46 | $18.74 (-3.7%) | $20.39 | $18.49 | 46,400 | $170.98 M |
| 02/14/2025 | $18.91 | $19.33 (2.22%) | $19.76 | $18.25 | 46,249 | $176.37 M |
| 02/13/2025 | $19.86 | $18.93 (-4.68%) | $19.86 | $18.71 | 47,103 | $172.72 M |
| 02/12/2025 | $19.70 | $19.92 (1.12%) | $21.51 | $19.70 | 61,237 | $181.75 M |
| 02/11/2025 | $20.43 | $20.10 (-1.62%) | $20.47 | $19.80 | 24,840 | $183.39 M |
| 02/10/2025 | $19.02 | $19.76 (3.89%) | $21.79 | $18.75 | 42,800 | $180.29 M |
| 02/07/2025 | $21.80 | $19.65 (-9.86%) | $21.80 | $19.65 | 44,305 | $179.29 M |
| 02/06/2025 | $20.20 | $20.82 (3.07%) | $21.95 | $19.99 | 61,443 | $189.90 M |
| 02/05/2025 | $18.66 | $20.33 (8.95%) | $21.41 | $18.31 | 38,000 | $185.43 M |
| 02/04/2025 | $19.51 | $18.95 (-2.87%) | $19.51 | $18.38 | 26,828 | $172.84 M |
| 02/03/2025 | $19.67 | $19.28 (-1.98%) | $19.78 | $18.80 | 18,164 | $175.85 M |
| 01/31/2025 | $17.72 | $19.98 (12.75%) | $20.49 | $17.35 | 84,600 | $182.24 M |
| 01/30/2025 | $17.25 | $17.52 (1.57%) | $17.93 | $16.83 | 22,500 | $159.80 M |
| 01/29/2025 | $16.66 | $17.46 (4.8%) | $17.70 | $16.66 | 31,931 | $159.25 M |
| 01/28/2025 | $16.43 | $16.62 (1.16%) | $17.09 | $15.67 | 26,601 | $151.59 M |
| 01/27/2025 | $16.29 | $16.46 (1.04%) | $17.12 | $16.29 | 22,700 | $150.13 M |
| 01/24/2025 | $16.80 | $16.96 (0.95%) | $17.17 | $16.75 | 15,812 | $154.69 M |
| 01/23/2025 | $17.32 | $16.91 (-2.37%) | $17.32 | $16.85 | 10,941 | $154.24 M |
| 01/22/2025 | $16.92 | $17.14 (1.3%) | $17.51 | $16.91 | 18,900 | $156.33 M |
| 01/21/2025 | $15.85 | $16.86 (6.37%) | $17.35 | $15.39 | 19,830 | $153.78 M |
| 01/17/2025 | $15.87 | $16.25 (2.39%) | $16.39 | $15.56 | 29,000 | $148.22 M |
| 01/16/2025 | $15.66 | $15.78 (0.77%) | $16.36 | $15.60 | 21,900 | $143.93 M |
| 01/15/2025 | $16.27 | $15.58 (-4.24%) | $16.44 | $15.15 | 21,039 | $142.11 M |
| 01/14/2025 | $15.45 | $15.68 (1.49%) | $16.36 | $15.45 | 32,623 | $143.02 M |
| 01/13/2025 | $16.11 | $15.52 (-3.66%) | $16.45 | $15.43 | 40,500 | $141.56 M |
| 01/10/2025 | $16.30 | $16.61 (1.9%) | $17.16 | $16.08 | 26,519 | $151.50 M |
| 01/08/2025 | $17.26 | $16.76 (-2.9%) | $17.36 | $16.60 | 20,003 | $152.87 M |
| 01/07/2025 | $17.30 | $17.27 (-0.17%) | $17.42 | $16.95 | 26,200 | $157.52 M |
| 01/06/2025 | $17.99 | $17.48 (-2.83%) | $18.04 | $17.27 | 42,437 | $159.44 M |
| 01/03/2025 | $16.71 | $17.65 (5.63%) | $17.85 | $16.02 | 42,202 | $160.99 M |
| 01/02/2025 | $15.90 | $16.59 (4.34%) | $16.87 | $15.90 | 22,500 | $151.32 M |
| 12/31/2024 | $17.00 | $16.07 (-5.47%) | $17.00 | $15.86 | 35,100 | $146.57 M |
| 12/30/2024 | $14.97 | $16.88 (12.76%) | $17.19 | $14.97 | 49,300 | $153.96 M |
| 12/27/2024 | $16.80 | $15.56 (-7.38%) | $16.80 | $15.56 | 33,400 | $141.92 M |
| 12/26/2024 | $15.96 | $16.52 (3.51%) | $16.95 | $15.00 | 25,243 | $150.68 M |
| 12/24/2024 | $15.02 | $15.85 (5.53%) | $16.33 | $14.93 | 18,100 | $144.57 M |
| 12/23/2024 | $14.87 | $15.33 (3.09%) | $15.49 | $14.30 | 47,600 | $139.82 M |
| 12/20/2024 | $13.40 | $14.92 (11.34%) | $15.90 | $12.45 | 106,223 | $136.09 M |
| 12/19/2024 | $16.61 | $16.50 (-0.66%) | $18.41 | $16.50 | 91,200 | $150.50 M |
| 12/18/2024 | $17.72 | $16.31 (-7.96%) | $18.11 | $16.27 | 30,126 | $148.76 M |
| 12/17/2024 | $17.35 | $17.99 (3.69%) | $18.37 | $16.68 | 39,002 | $164.09 M |
| 12/16/2024 | $17.05 | $17.48 (2.52%) | $17.48 | $16.55 | 27,225 | $159.44 M |
| 12/13/2024 | $20.20 | $16.79 (-16.88%) | $20.25 | $16.41 | 79,447 | $152.96 M |
| 12/12/2024 | $17.43 | $20.45 (17.33%) | $21.46 | $17.40 | 86,294 | $186.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
