5 DAY PERFORMANCE
+13.28%
1 MONTH PERFORMANCE
+15.08%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+5.33%
YEAR-TO-DATE PERFORMANCE
-30.40%
1 YEAR PERFORMANCE
-34.64%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
