5 DAY PERFORMANCE
+2.35%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
+2.47%
6 MONTH PERFORMANCE
-33.18%
YEAR-TO-DATE PERFORMANCE
-30.40%
1 YEAR PERFORMANCE
-18.99%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.54 | $8.51 (-0.35%) | $8.66 | $8.13 | 33.56 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 |
| 05/06/2026 | $9.41 | $9.19 (-2.34%) | $9.49 | $9.13 | 7.90 K | $86.95 M |
| 05/05/2026 | $9.09 | $9.43 (3.74%) | $10.13 | $9.09 | 12.34 K | $89.22 M |
| 05/04/2026 | $9.28 | $9.08 (-2.16%) | $9.65 | $9.08 | 12.60 K | $85.91 M |
| 05/01/2026 | $9.30 | $9.33 (0.32%) | $9.65 | $9.02 | 14.42 K | $88.27 M |
| 04/30/2026 | $10.21 | $9.29 (-9.01%) | $10.59 | $9.29 | 26.52 K | $87.89 M |
| 04/29/2026 | $10.26 | $10.35 (0.88%) | $10.41 | $10.15 | 15.14 K | $97.92 M |
| 04/28/2026 | $10.01 | $10.29 (2.8%) | $10.53 | $9.75 | 9.10 K | $97.35 M |
| 04/27/2026 | $10.03 | $10.16 (1.3%) | $10.49 | $9.99 | 7.51 K | $96.12 M |
| 04/24/2026 | $9.45 | $10.20 (7.94%) | $10.20 | $9.45 | 9.40 K | $96.50 M |
| 04/23/2026 | $9.51 | $9.59 (0.84%) | $9.95 | $9.46 | 8.94 K | $90.73 M |
| 04/22/2026 | $9.34 | $9.22 (-1.28%) | $9.34 | $8.87 | 8.44 K | $87.23 M |
| 04/21/2026 | $9.30 | $9.21 (-0.97%) | $9.56 | $9.00 | 10.44 K | $87.14 M |
| 04/20/2026 | $9.68 | $9.28 (-4.13%) | $9.68 | $9.20 | 11.50 K | $87.80 M |
| 04/17/2026 | $9.17 | $9.06 (-1.2%) | $9.41 | $9.01 | 13.60 K | $85.72 M |
| 04/16/2026 | $8.99 | $9.08 (1%) | $9.89 | $8.39 | 11.60 K | $85.91 M |
| 04/15/2026 | $8.92 | $8.99 (0.78%) | $9.09 | $8.79 | 9.80 K | $85.05 M |
| 04/14/2026 | $8.77 | $8.93 (1.82%) | $8.93 | $8.77 | 5.70 K | $84.49 M |
| 04/13/2026 | $8.92 | $8.70 (-2.47%) | $8.96 | $8.55 | 13.70 K | $82.31 M |
| 04/10/2026 | $8.55 | $8.83 (3.27%) | $8.83 | $8.40 | 11.50 K | $83.54 M |
| 04/09/2026 | $8.79 | $8.91 (1.37%) | $8.91 | $8.46 | 9.50 K | $84.30 M |
| 04/08/2026 | $8.89 | $8.76 (-1.46%) | $8.89 | $8.61 | 7.00 K | $82.88 M |
| 04/07/2026 | $8.38 | $8.55 (2.03%) | $8.55 | $8.15 | 6.93 K | $80.89 M |
| 04/06/2026 | $8.45 | $8.39 (-0.71%) | $8.49 | $8.20 | 9.50 K | $79.38 M |
| 04/02/2026 | $8.00 | $8.45 (5.62%) | $8.52 | $7.77 | 13.43 K | $79.95 M |
| 04/01/2026 | $8.70 | $8.12 (-6.67%) | $8.70 | $8.11 | 25.03 K | $76.82 M |
| 03/31/2026 | $8.24 | $8.65 (4.98%) | $9.09 | $7.94 | 34.30 K | $81.84 M |
| 03/30/2026 | $8.00 | $8.09 (1.12%) | $8.09 | $7.60 | 15.00 K | $76.54 M |
| 03/27/2026 | $7.76 | $7.96 (2.58%) | $8.13 | $7.55 | 19.84 K | $75.31 M |
| 03/26/2026 | $8.03 | $7.94 (-1.12%) | $8.11 | $7.80 | 8.80 K | $75.12 M |
| 03/25/2026 | $8.45 | $8.17 (-3.31%) | $8.46 | $8.01 | 15.75 K | $77.30 M |
| 03/24/2026 | $8.42 | $8.32 (-1.19%) | $8.70 | $8.03 | 26.21 K | $78.72 M |
| 03/23/2026 | $8.06 | $8.49 (5.33%) | $8.54 | $8.03 | 31.53 K | $80.32 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.
