5 DAY PERFORMANCE
+7.91%
1 MONTH PERFORMANCE
+6.76%
3 MONTH PERFORMANCE
+5.63%
6 MONTH PERFORMANCE
-9.83%
YEAR-TO-DATE PERFORMANCE
-25.26%
1 YEAR PERFORMANCE
-30.98%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.82 | $12.86 (8.8%) | $12.95 | $11.82 | 19.20 K | $120.40 M |
| 12/04/2025 | $11.47 | $11.96 (4.27%) | $12.03 | $11.47 | 14.50 K | $111.97 M |
| 12/03/2025 | $11.23 | $11.45 (1.96%) | $11.48 | $11.10 | 6.53 K | $107.19 M |
| 12/02/2025 | $11.37 | $11.13 (-2.11%) | $11.47 | $11.13 | 4.20 K | $104.20 M |
| 12/01/2025 | $11.58 | $11.36 (-1.9%) | $11.92 | $11.36 | 9.64 K | $106.35 M |
| 11/28/2025 | $11.60 | $11.46 (-1.21%) | $11.99 | $11.40 | 5.20 K | $107.29 M |
| 11/26/2025 | $11.46 | $11.45 (-0.09%) | $11.83 | $11.19 | 27.90 K | $107.19 M |
| 11/25/2025 | $11.05 | $11.59 (4.89%) | $11.65 | $11.05 | 12.42 K | $108.51 M |
| 11/24/2025 | $11.15 | $11.11 (-0.36%) | $11.43 | $11.11 | 8.11 K | $104.01 M |
| 11/21/2025 | $10.91 | $11.30 (3.57%) | $11.65 | $10.91 | 12.50 K | $105.79 M |
| 11/20/2025 | $10.95 | $10.90 (-0.46%) | $11.20 | $10.69 | 12.71 K | $102.05 M |
| 11/19/2025 | $10.86 | $10.93 (0.64%) | $11.33 | $10.79 | 13.30 K | $102.33 M |
| 11/18/2025 | $10.81 | $11.07 (2.41%) | $11.42 | $10.80 | 12.50 K | $103.64 M |
| 11/17/2025 | $11.10 | $10.95 (-1.35%) | $11.11 | $10.95 | 19.30 K | $102.51 M |
| 11/14/2025 | $11.27 | $11.21 (-0.53%) | $11.55 | $11.19 | 22.80 K | $104.95 M |
| 11/13/2025 | $11.56 | $11.48 (-0.69%) | $11.87 | $11.28 | 26.30 K | $107.48 M |
| 11/12/2025 | $11.71 | $11.53 (-1.54%) | $11.71 | $11.29 | 19.33 K | $107.94 M |
| 11/11/2025 | $11.43 | $11.63 (1.75%) | $11.70 | $11.43 | 4.40 K | $108.88 M |
| 11/10/2025 | $11.63 | $11.70 (0.6%) | $12.03 | $11.63 | 3.75 K | $109.54 M |
| 11/07/2025 | $11.41 | $11.25 (-1.4%) | $11.51 | $11.17 | 15.03 K | $105.32 M |
| 11/06/2025 | $11.80 | $11.26 (-4.58%) | $11.80 | $11.18 | 33.10 K | $105.42 M |
| 11/05/2025 | $11.44 | $11.99 (4.81%) | $12.10 | $11.44 | 19.64 K | $112.25 M |
| 11/04/2025 | $12.43 | $12.11 (-2.57%) | $12.43 | $12.11 | 17.40 K | $113.37 M |
| 11/03/2025 | $12.94 | $12.77 (-1.31%) | $13.00 | $12.47 | 8.23 K | $119.55 M |
| 10/31/2025 | $13.05 | $13.34 (2.22%) | $13.45 | $13.05 | 9.80 K | $124.89 M |
| 10/30/2025 | $13.36 | $13.04 (-2.4%) | $13.50 | $13.00 | 12.34 K | $122.08 M |
| 10/29/2025 | $13.30 | $13.36 (0.45%) | $13.76 | $12.82 | 32.72 K | $125.08 M |
| 10/28/2025 | $13.60 | $13.41 (-1.4%) | $13.83 | $13.20 | 17.00 K | $125.54 M |
| 10/27/2025 | $13.63 | $13.55 (-0.59%) | $13.89 | $13.08 | 22.40 K | $126.86 M |
| 10/24/2025 | $12.90 | $13.47 (4.42%) | $13.48 | $12.15 | 14.45 K | $126.11 M |
| 10/23/2025 | $11.74 | $12.69 (8.09%) | $13.04 | $11.74 | 87.60 K | $118.80 M |
| 10/22/2025 | $11.47 | $11.71 (2.09%) | $11.71 | $11.22 | 16.10 K | $109.63 M |
| 10/21/2025 | $11.70 | $11.28 (-3.59%) | $11.70 | $11.26 | 6.50 K | $105.60 M |
| 10/20/2025 | $11.30 | $11.53 (2.04%) | $11.55 | $11.12 | 21.40 K | $107.94 M |
| 10/17/2025 | $11.16 | $11.10 (-0.54%) | $11.58 | $11.10 | 13.80 K | $103.92 M |
| 10/16/2025 | $11.66 | $11.25 (-3.52%) | $11.66 | $11.23 | 11.23 K | $105.32 M |
| 10/15/2025 | $11.58 | $11.76 (1.55%) | $11.76 | $11.28 | 11.75 K | $110.10 M |
| 10/14/2025 | $11.42 | $11.30 (-1.05%) | $11.57 | $11.30 | 11.90 K | $105.79 M |
| 10/13/2025 | $11.96 | $11.53 (-3.6%) | $11.96 | $11.20 | 18.90 K | $107.94 M |
| 10/10/2025 | $11.58 | $11.31 (-2.33%) | $11.76 | $11.27 | 17.04 K | $105.88 M |
| 10/09/2025 | $12.10 | $11.57 (-4.38%) | $12.10 | $11.57 | 5.90 K | $108.32 M |
| 10/08/2025 | $11.40 | $12.31 (7.98%) | $12.59 | $11.32 | 18.92 K | $115.25 M |
| 10/07/2025 | $11.55 | $11.47 (-0.69%) | $11.79 | $11.26 | 27.40 K | $107.38 M |
| 10/06/2025 | $11.88 | $11.41 (-3.96%) | $12.25 | $11.41 | 16.20 K | $106.82 M |
| 10/03/2025 | $11.75 | $12.01 (2.21%) | $12.21 | $11.75 | 12.62 K | $112.44 M |
| 10/02/2025 | $11.69 | $11.59 (-0.86%) | $11.89 | $11.55 | 8.20 K | $108.51 M |
| 10/01/2025 | $11.53 | $11.75 (1.91%) | $12.03 | $11.50 | 17.00 K | $110.00 M |
| 09/30/2025 | $12.01 | $11.55 (-3.83%) | $12.11 | $11.28 | 22.70 K | $108.13 M |
| 09/29/2025 | $12.31 | $12.01 (-2.44%) | $12.39 | $12.01 | 7.30 K | $112.44 M |
| 09/26/2025 | $12.44 | $12.37 (-0.56%) | $12.98 | $12.36 | 9.70 K | $115.81 M |
| 09/25/2025 | $12.58 | $12.32 (-2.07%) | $12.70 | $12.28 | 11.24 K | $115.34 M |
| 09/24/2025 | $12.61 | $12.56 (-0.4%) | $12.61 | $12.47 | 9.60 K | $117.59 M |
| 09/23/2025 | $13.46 | $12.66 (-5.94%) | $14.20 | $12.59 | 20.43 K | $118.52 M |
| 09/22/2025 | $13.29 | $13.41 (0.9%) | $13.70 | $13.20 | 34.60 K | $125.54 M |
| 09/19/2025 | $13.04 | $13.31 (2.07%) | $13.52 | $11.83 | 99.43 K | $124.61 M |
| 09/18/2025 | $12.33 | $13.05 (5.84%) | $13.10 | $11.99 | 30.53 K | $122.17 M |
| 09/17/2025 | $11.70 | $12.18 (4.1%) | $12.49 | $11.70 | 20.62 K | $114.03 M |
| 09/16/2025 | $11.16 | $11.55 (3.49%) | $11.85 | $11.16 | 15.42 K | $108.13 M |
| 09/15/2025 | $11.34 | $11.28 (-0.53%) | $11.59 | $11.11 | 24.13 K | $105.60 M |
| 09/12/2025 | $11.45 | $11.20 (-2.18%) | $11.75 | $11.08 | 14.40 K | $104.85 M |
| 09/11/2025 | $10.98 | $11.60 (5.65%) | $11.64 | $10.98 | 14.90 K | $108.60 M |
| 09/10/2025 | $11.02 | $10.96 (-0.54%) | $11.34 | $10.90 | 10.91 K | $102.61 M |
| 09/09/2025 | $10.84 | $10.88 (0.37%) | $11.40 | $10.76 | 17.45 K | $101.86 M |
| 09/08/2025 | $11.15 | $11.17 (0.18%) | $11.49 | $10.72 | 20.14 K | $104.57 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.
