5 DAY PERFORMANCE
+9.99%
1 MONTH PERFORMANCE
+5.71%
3 MONTH PERFORMANCE
-6.65%
6 MONTH PERFORMANCE
-19.52%
YEAR-TO-DATE PERFORMANCE
-30.40%
1 YEAR PERFORMANCE
-19.29%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.14 | $8.26 (1.47%) | $8.26 | $8.14 | 9.79 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 |
| 08/03/2026 | $8.02 | $8.17 (1.87%) | $8.75 | $8.02 | 18.15 K | $77.30 M |
| 07/31/2026 | $7.85 | $7.91 (0.76%) | $8.43 | $7.85 | 15.43 K | $74.84 M |
| 07/30/2026 | $7.84 | $7.86 (0.26%) | $8.07 | $7.80 | 13.40 K | $74.36 M |
| 07/29/2026 | $8.10 | $7.91 (-2.35%) | $8.48 | $7.91 | 4.70 K | $74.84 M |
| 07/28/2026 | $8.23 | $8.13 (-1.22%) | $8.37 | $7.84 | 5.41 K | $76.92 M |
| 07/27/2026 | $8.09 | $8.00 (-1.11%) | $8.20 | $7.89 | 4.32 K | $75.69 M |
| 07/24/2026 | $8.10 | $7.95 (-1.85%) | $8.38 | $7.91 | 17.76 K | $75.21 M |
| 07/23/2026 | $7.90 | $7.87 (-0.38%) | $8.15 | $7.45 | 18.10 K | $74.46 M |
| 07/22/2026 | $7.73 | $8.01 (3.62%) | $8.01 | $7.66 | 27.50 K | $75.78 M |
| 07/21/2026 | $7.90 | $7.83 (-0.89%) | $8.03 | $7.80 | 10.33 K | $74.08 M |
| 07/20/2026 | $8.19 | $7.96 (-2.81%) | $8.22 | $7.89 | 7.03 K | $75.31 M |
| 07/17/2026 | $8.00 | $8.16 (2%) | $8.20 | $7.98 | 11.10 K | $77.20 M |
| 07/16/2026 | $8.11 | $8.21 (1.23%) | $8.34 | $8.02 | 8.95 K | $77.67 M |
| 07/15/2026 | $8.01 | $8.22 (2.62%) | $8.26 | $7.90 | 8.50 K | $77.77 M |
| 07/14/2026 | $8.16 | $8.14 (-0.25%) | $8.68 | $8.04 | 35.53 K | $77.01 M |
| 07/13/2026 | $8.53 | $8.27 (-3.05%) | $8.53 | $8.16 | 12.30 K | $78.24 M |
| 07/10/2026 | $8.75 | $8.70 (-0.57%) | $8.75 | $8.35 | 6.60 K | $82.31 M |
| 07/09/2026 | $8.57 | $8.76 (2.22%) | $8.79 | $8.35 | 9.00 K | $82.88 M |
| 07/08/2026 | $8.23 | $8.64 (4.98%) | $8.64 | $8.14 | 20.80 K | $81.74 M |
| 07/07/2026 | $8.25 | $8.23 (-0.24%) | $8.25 | $8.05 | 12.40 K | $77.86 M |
| 07/06/2026 | $8.17 | $8.23 (0.73%) | $8.33 | $7.92 | 25.30 K | $77.86 M |
| 07/02/2026 | $8.20 | $8.23 (0.37%) | $8.40 | $7.93 | 26.11 K | $77.86 M |
| 07/01/2026 | $8.00 | $8.17 (2.12%) | $8.45 | $7.88 | 33.20 K | $77.30 M |
| 06/30/2026 | $7.90 | $7.94 (0.51%) | $8.06 | $7.51 | 104.40 K | $75.12 M |
| 06/29/2026 | $8.27 | $7.90 (-4.47%) | $8.34 | $7.70 | 113.57 K | $74.74 M |
| 06/26/2026 | $8.84 | $8.05 (-8.94%) | $8.84 | $8.03 | 742.30 K | $76.16 M |
| 06/25/2026 | $9.25 | $8.76 (-5.3%) | $9.26 | $8.68 | 73.00 K | $82.88 M |
| 06/24/2026 | $8.79 | $9.15 (4.1%) | $9.30 | $8.65 | 47.80 K | $86.57 M |
| 06/23/2026 | $8.47 | $8.71 (2.83%) | $8.97 | $8.47 | 40.21 K | $82.41 M |
| 06/22/2026 | $8.54 | $8.51 (-0.35%) | $8.69 | $8.21 | 33.65 K | $80.51 M |
| 06/18/2026 | $8.64 | $8.50 (-1.62%) | $8.90 | $8.25 | 46.52 K | $80.42 M |
| 06/17/2026 | $9.23 | $8.56 (-7.26%) | $9.49 | $8.49 | 55.80 K | $80.99 M |
| 06/16/2026 | $9.54 | $9.34 (-2.1%) | $9.64 | $9.01 | 19.60 K | $88.37 M |
| 06/15/2026 | $9.30 | $9.42 (1.29%) | $9.77 | $9.26 | 17.70 K | $89.12 M |
| 06/12/2026 | $9.07 | $9.26 (2.09%) | $9.44 | $8.70 | 18.90 K | $87.61 M |
| 06/11/2026 | $8.70 | $9.08 (4.37%) | $9.15 | $8.40 | 25.30 K | $85.91 M |
| 06/10/2026 | $8.21 | $8.59 (4.63%) | $8.68 | $8.10 | 23.00 K | $81.27 M |
| 06/09/2026 | $8.13 | $8.21 (0.98%) | $8.93 | $7.94 | 83.97 K | $77.67 M |
| 06/08/2026 | $9.00 | $8.30 (-7.78%) | $9.00 | $8.22 | 48.40 K | $78.53 M |
| 06/05/2026 | $9.15 | $8.90 (-2.73%) | $9.18 | $8.73 | 14.80 K | $84.20 M |
| 06/04/2026 | $9.29 | $9.30 (0.11%) | $9.76 | $9.16 | 17.73 K | $87.99 M |
| 06/03/2026 | $9.55 | $9.18 (-3.87%) | $9.66 | $9.13 | 23.34 K | $86.85 M |
| 06/02/2026 | $9.84 | $9.68 (-1.63%) | $10.04 | $9.55 | 9.80 K | $91.58 M |
| 06/01/2026 | $9.84 | $9.89 (0.51%) | $10.01 | $9.61 | 14.20 K | $93.57 M |
| 05/29/2026 | $9.68 | $9.89 (2.17%) | $10.10 | $9.55 | 22.32 K | $93.57 M |
| 05/28/2026 | $9.45 | $9.72 (2.86%) | $10.00 | $9.24 | 15.10 K | $91.96 M |
| 05/27/2026 | $9.88 | $9.54 (-3.44%) | $10.00 | $9.48 | 12.34 K | $90.26 M |
| 05/26/2026 | $9.84 | $9.74 (-1.02%) | $9.90 | $9.13 | 22.91 K | $92.15 M |
| 05/22/2026 | $9.51 | $9.78 (2.84%) | $9.94 | $9.34 | 14.93 K | $92.53 M |
| 05/21/2026 | $9.26 | $9.42 (1.73%) | $9.73 | $9.24 | 13.00 K | $89.12 M |
| 05/20/2026 | $9.54 | $9.42 (-1.26%) | $9.58 | $9.23 | 9.72 K | $89.12 M |
| 05/19/2026 | $9.34 | $9.45 (1.18%) | $9.74 | $9.25 | 9.01 K | $89.41 M |
| 05/18/2026 | $9.41 | $9.44 (0.32%) | $9.80 | $9.16 | 12.44 K | $89.31 M |
| 05/15/2026 | $9.51 | $9.30 (-2.21%) | $9.84 | $9.27 | 13.10 K | $87.99 M |
| 05/14/2026 | $9.44 | $9.65 (2.22%) | $9.79 | $9.13 | 14.60 K | $91.30 M |
| 05/13/2026 | $9.19 | $9.28 (0.98%) | $9.49 | $9.09 | 18.50 K | $87.80 M |
| 05/12/2026 | $9.11 | $9.16 (0.55%) | $9.48 | $9.08 | 15.10 K | $86.66 M |
| 05/11/2026 | $9.28 | $9.06 (-2.37%) | $9.93 | $9.02 | 12.80 K | $85.72 M |
| 05/08/2026 | $9.35 | $9.17 (-1.93%) | $9.35 | $9.04 | 12.50 K | $86.76 M |
| 05/07/2026 | $9.44 | $9.32 (-1.27%) | $9.99 | $9.14 | 16.92 K | $88.18 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.
