5 DAY PERFORMANCE
+12.40%
1 MONTH PERFORMANCE
+14.93%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-30.40%
1 YEAR PERFORMANCE
-28.16%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $7.49 | $7.48 (-0.13%) | $7.53 | $7.30 | 14.95 K | $71.51 M |
| 11/03/2026 | $7.61 | $7.34 (-3.55%) | $7.78 | $7.34 | 22.35 K | $70.17 M |
| 11/02/2026 | $7.81 | $7.55 (-3.33%) | $7.95 | $7.42 | 17.50 K | $72.18 M |
| 10/30/2026 | $7.61 | $7.74 (1.71%) | $7.89 | $7.60 | 16.70 K | $73.99 M |
| 10/29/2026 | $7.55 | $7.47 (-1.06%) | $7.70 | $7.36 | 12.70 K | $71.41 M |
| 10/28/2026 | $7.70 | $7.55 (-1.95%) | $7.70 | $7.50 | 5.40 K | $72.18 M |
| 10/27/2026 | $7.36 | $7.41 (0.68%) | $7.43 | $7.35 | 4.69 K | $70.84 M |
| 10/26/2026 | $7.48 | $7.36 (-1.6%) | $7.48 | $7.30 | 6.20 K | $70.36 M |
| 10/23/2026 | $7.33 | $7.32 (-0.14%) | $7.40 | $7.31 | 14.00 K | $69.98 M |
| 10/22/2026 | $7.55 | $7.37 (-2.38%) | $7.56 | $7.37 | 4.60 K | $70.46 M |
| 10/21/2026 | $7.35 | $7.48 (1.77%) | $7.58 | $7.35 | 11.20 K | $71.51 M |
| 10/20/2026 | $7.73 | $7.35 (-4.92%) | $7.87 | $7.35 | 7.24 K | $70.27 M |
| 10/19/2026 | $7.82 | $7.61 (-2.69%) | $7.82 | $7.56 | 11.15 K | $72.75 M |
| 10/16/2026 | $7.47 | $7.70 (3.08%) | $7.78 | $7.39 | 14.80 K | $73.61 M |
| 10/15/2026 | $7.53 | $7.41 (-1.59%) | $7.68 | $7.41 | 8.80 K | $70.84 M |
| 10/14/2026 | $7.64 | $7.56 (-1.05%) | $7.64 | $7.33 | 12.90 K | $72.27 M |
| 10/13/2026 | $7.70 | $7.45 (-3.25%) | $7.70 | $7.33 | 13.62 K | $71.22 M |
| 10/12/2026 | $7.50 | $7.50 (0%) | $7.69 | $7.49 | 10.90 K | $71.70 M |
| 10/09/2026 | $7.57 | $7.36 (-2.77%) | $7.57 | $7.36 | 3.55 K | $70.36 M |
| 10/08/2026 | $7.69 | $7.43 (-3.38%) | $7.69 | $7.43 | 5.60 K | $71.03 M |
| 10/07/2026 | $8.08 | $7.49 (-7.3%) | $8.08 | $7.49 | 2.64 K | $71.60 M |
| 10/06/2026 | $8.00 | $7.82 (-2.25%) | $8.00 | $7.63 | 4.50 K | $74.76 M |
| 10/05/2026 | $7.81 | $7.54 (-3.46%) | $7.81 | $7.54 | 13.80 K | $72.08 M |
| 10/02/2026 | $7.78 | $7.57 (-2.7%) | $7.99 | $7.49 | 9.13 K | $72.37 M |
| 10/01/2026 | $7.82 | $7.63 (-2.43%) | $7.82 | $7.63 | 7.93 K | $72.94 M |
| 09/30/2026 | $7.63 | $7.65 (0.26%) | $8.00 | $7.63 | 11.70 K | $73.13 M |
| 09/29/2026 | $7.93 | $7.63 (-3.78%) | $7.96 | $7.63 | 3.85 K | $72.94 M |
| 09/28/2026 | $7.65 | $7.65 (0%) | $7.98 | $7.65 | 7.50 K | $73.13 M |
| 09/25/2026 | $7.80 | $7.71 (-1.15%) | $7.80 | $7.64 | 8.20 K | $73.71 M |
| 09/24/2026 | $7.64 | $7.57 (-0.92%) | $7.76 | $7.41 | 13.60 K | $72.37 M |
| 09/23/2026 | $7.60 | $7.42 (-2.37%) | $7.82 | $7.42 | 8.21 K | $70.94 M |
| 09/22/2026 | $7.86 | $7.76 (-1.27%) | $7.86 | $7.47 | 7.70 K | $74.19 M |
| 09/21/2026 | $7.50 | $7.52 (0.27%) | $7.85 | $7.50 | 14.80 K | $71.89 M |
| 09/18/2026 | $7.87 | $7.55 (-4.07%) | $7.87 | $7.55 | 7.81 K | $72.18 M |
| 09/17/2026 | $7.70 | $7.68 (-0.26%) | $7.82 | $7.56 | 4.40 K | $73.42 M |
| 09/16/2026 | $8.12 | $7.68 (-5.42%) | $8.12 | $7.68 | 7.61 K | $73.42 M |
| 09/15/2026 | $8.01 | $7.87 (-1.75%) | $8.16 | $7.81 | 9.50 K | $75.24 M |
| 09/14/2026 | $7.75 | $7.93 (2.32%) | $8.13 | $7.75 | 8.80 K | $75.81 M |
| 09/11/2026 | $7.81 | $7.76 (-0.64%) | $7.98 | $7.75 | 15.70 K | $74.19 M |
| 09/10/2026 | $7.83 | $7.75 (-1.02%) | $8.02 | $7.57 | 18.40 K | $74.09 M |
| 09/09/2026 | $8.08 | $7.96 (-1.49%) | $8.15 | $7.65 | 29.34 K | $76.10 M |
| 09/08/2026 | $8.05 | $7.95 (-1.24%) | $8.22 | $7.95 | 17.50 K | $76.00 M |
| 09/04/2026 | $8.29 | $8.09 (-2.41%) | $8.33 | $8.00 | 3.91 K | $77.34 M |
| 09/03/2026 | $8.22 | $8.08 (-1.7%) | $8.34 | $8.08 | 6.60 K | $77.24 M |
| 09/02/2026 | $8.00 | $7.94 (-0.75%) | $8.28 | $7.94 | 18.00 K | $75.91 M |
| 09/01/2026 | $7.80 | $8.05 (3.21%) | $8.25 | $7.80 | 8.43 K | $76.96 M |
| 08/31/2026 | $8.06 | $7.91 (-1.86%) | $8.20 | $7.91 | 5.81 K | $75.62 M |
| 08/28/2026 | $7.96 | $8.14 (2.26%) | $8.21 | $7.76 | 16.75 K | $77.82 M |
| 08/27/2026 | $7.60 | $7.88 (3.68%) | $8.23 | $7.60 | 12.90 K | $75.33 M |
| 08/26/2026 | $7.44 | $7.90 (6.18%) | $8.05 | $7.44 | 9.62 K | $75.52 M |
| 08/25/2026 | $7.52 | $7.50 (-0.27%) | $7.90 | $7.50 | 7.60 K | $71.70 M |
| 08/24/2026 | $7.75 | $7.53 (-2.84%) | $7.75 | $7.46 | 16.11 K | $71.99 M |
| 08/21/2026 | $7.73 | $7.56 (-2.2%) | $7.82 | $7.45 | 8.21 K | $72.27 M |
| 08/20/2026 | $7.45 | $7.43 (-0.27%) | $7.73 | $7.37 | 8.52 K | $71.03 M |
| 08/19/2026 | $7.21 | $7.54 (4.58%) | $8.15 | $7.11 | 31.73 K | $72.08 M |
| 08/18/2026 | $7.72 | $7.29 (-5.57%) | $7.88 | $7.29 | 12.45 K | $69.69 M |
| 08/17/2026 | $7.90 | $7.90 (0%) | $8.25 | $7.76 | 4.80 K | $75.52 M |
| 08/14/2026 | $7.80 | $8.05 (3.21%) | $8.28 | $7.50 | 37.30 K | $76.96 M |
| 08/13/2026 | $8.40 | $8.36 (-0.48%) | $8.50 | $8.24 | 8.63 K | $79.92 M |
| 08/12/2026 | $8.49 | $8.27 (-2.59%) | $8.53 | $8.27 | 4.66 K | $79.06 M |
| 08/11/2026 | $8.22 | $8.40 (2.19%) | $8.48 | $8.02 | 13.00 K | $80.30 M |
| 08/10/2026 | $8.15 | $8.10 (-0.61%) | $8.86 | $8.05 | 14.30 K | $77.44 M |
| 08/07/2026 | $8.08 | $8.15 (0.87%) | $8.30 | $8.08 | 5.40 K | $77.11 M |
| 08/06/2026 | $8.11 | $8.26 (1.85%) | $8.26 | $8.07 | 9.80 K | $78.15 M |
| 08/05/2026 | $8.18 | $8.12 (-0.73%) | $8.21 | $8.12 | 3.80 K | $76.82 M |
| 08/04/2026 | $8.21 | $8.34 (1.58%) | $8.45 | $8.21 | 5.67 K | $78.90 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.
