5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
+3.69%
3 MONTH PERFORMANCE
-19.52%
6 MONTH PERFORMANCE
-22.74%
YEAR-TO-DATE PERFORMANCE
-30.40%
1 YEAR PERFORMANCE
-48.03%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.27 | $9.27 (0.04%) | $9.46 | $9.22 | 1.41 K | |
| 05/05/2026 | $9.09 | $9.43 (3.74%) | $10.13 | $9.09 | 12.34 K | $89.04 M |
| 05/04/2026 | $9.28 | $9.08 (-2.16%) | $9.65 | $9.08 | 12.60 K | $85.73 M |
| 05/01/2026 | $9.30 | $9.33 (0.32%) | $9.65 | $9.02 | 14.42 K | $88.09 M |
| 04/30/2026 | $10.21 | $9.29 (-9.01%) | $10.59 | $9.29 | 26.52 K | $87.72 M |
| 04/29/2026 | $10.26 | $10.35 (0.88%) | $10.41 | $10.15 | 15.14 K | $97.72 M |
| 04/28/2026 | $10.01 | $10.29 (2.8%) | $10.53 | $9.75 | 9.10 K | $97.16 M |
| 04/27/2026 | $10.03 | $10.16 (1.3%) | $10.49 | $9.99 | 7.51 K | $95.93 M |
| 04/24/2026 | $9.45 | $10.20 (7.94%) | $10.20 | $9.45 | 9.40 K | $96.31 M |
| 04/23/2026 | $9.51 | $9.59 (0.84%) | $9.95 | $9.46 | 8.94 K | $90.55 M |
| 04/22/2026 | $9.34 | $9.22 (-1.28%) | $9.34 | $8.87 | 8.44 K | $87.06 M |
| 04/21/2026 | $9.30 | $9.21 (-0.97%) | $9.56 | $9.00 | 10.44 K | $86.96 M |
| 04/20/2026 | $9.68 | $9.28 (-4.13%) | $9.68 | $9.20 | 11.50 K | $87.62 M |
| 04/17/2026 | $9.17 | $9.06 (-1.2%) | $9.41 | $9.01 | 13.60 K | $85.54 M |
| 04/16/2026 | $8.99 | $9.08 (1%) | $9.89 | $8.39 | 11.60 K | $85.73 M |
| 04/15/2026 | $8.92 | $8.99 (0.78%) | $9.09 | $8.79 | 9.80 K | $84.88 M |
| 04/14/2026 | $8.77 | $8.93 (1.82%) | $8.93 | $8.77 | 5.70 K | $84.32 M |
| 04/13/2026 | $8.92 | $8.70 (-2.47%) | $8.96 | $8.55 | 13.70 K | $82.15 M |
| 04/10/2026 | $8.55 | $8.83 (3.27%) | $8.83 | $8.40 | 11.50 K | $83.37 M |
| 04/09/2026 | $8.79 | $8.91 (1.37%) | $8.91 | $8.46 | 9.50 K | $84.13 M |
| 04/08/2026 | $8.89 | $8.76 (-1.46%) | $8.89 | $8.61 | 7.00 K | $82.71 M |
| 04/07/2026 | $8.38 | $8.55 (2.03%) | $8.55 | $8.15 | 6.93 K | $80.73 M |
| 04/06/2026 | $8.45 | $8.39 (-0.71%) | $8.49 | $8.20 | 9.50 K | $79.22 M |
| 04/02/2026 | $8.00 | $8.45 (5.62%) | $8.52 | $7.77 | 13.43 K | $79.78 M |
| 04/01/2026 | $8.70 | $8.12 (-6.67%) | $8.70 | $8.11 | 25.03 K | $76.67 M |
| 03/31/2026 | $8.24 | $8.65 (4.98%) | $9.09 | $7.94 | 34.30 K | $81.67 M |
| 03/30/2026 | $8.00 | $8.09 (1.12%) | $8.09 | $7.60 | 15.00 K | $76.39 M |
| 03/27/2026 | $7.76 | $7.96 (2.58%) | $8.13 | $7.55 | 19.84 K | $75.16 M |
| 03/26/2026 | $8.03 | $7.94 (-1.12%) | $8.11 | $7.80 | 8.80 K | $74.97 M |
| 03/25/2026 | $8.45 | $8.17 (-3.31%) | $8.46 | $8.01 | 15.75 K | $77.14 M |
| 03/24/2026 | $8.42 | $8.32 (-1.19%) | $8.70 | $8.03 | 26.21 K | $78.56 M |
| 03/23/2026 | $8.06 | $8.49 (5.33%) | $8.54 | $8.03 | 31.53 K | $80.16 M |
| 03/20/2026 | $8.32 | $8.26 (-0.72%) | $8.32 | $7.98 | 52.43 K | $77.99 M |
| 03/19/2026 | $8.25 | $8.31 (0.73%) | $8.36 | $8.16 | 12.61 K | $78.46 M |
| 03/18/2026 | $8.39 | $8.32 (-0.83%) | $8.62 | $8.24 | 25.60 K | $78.56 M |
| 03/17/2026 | $8.93 | $8.85 (-0.9%) | $8.97 | $8.69 | 14.10 K | $83.56 M |
| 03/16/2026 | $9.08 | $8.84 (-2.64%) | $9.08 | $8.71 | 13.60 K | $83.47 M |
| 03/13/2026 | $8.80 | $8.93 (1.48%) | $9.05 | $8.56 | 22.91 K | $84.32 M |
| 03/12/2026 | $8.54 | $8.62 (0.94%) | $8.89 | $8.50 | 14.73 K | $81.39 M |
| 03/11/2026 | $8.59 | $8.62 (0.35%) | $8.70 | $8.35 | 12.74 K | $81.39 M |
| 03/10/2026 | $8.58 | $8.68 (1.17%) | $8.99 | $8.46 | 17.60 K | $81.96 M |
| 03/09/2026 | $8.61 | $8.70 (1.05%) | $8.72 | $8.39 | 22.90 K | $82.15 M |
| 03/06/2026 | $8.70 | $8.71 (0.11%) | $8.84 | $8.69 | 23.24 K | $82.24 M |
| 03/05/2026 | $8.83 | $8.85 (0.23%) | $8.91 | $8.71 | 21.50 K | $83.56 M |
| 03/04/2026 | $8.61 | $8.98 (4.3%) | $9.29 | $8.61 | 42.08 K | $84.79 M |
| 03/03/2026 | $8.51 | $8.62 (1.29%) | $8.86 | $8.04 | 32.12 K | $81.39 M |
| 03/02/2026 | $8.87 | $8.71 (-1.8%) | $8.89 | $8.57 | 15.63 K | $82.24 M |
| 02/27/2026 | $9.09 | $9.01 (-0.88%) | $9.42 | $8.79 | 14.02 K | $85.07 M |
| 02/26/2026 | $8.80 | $9.23 (4.89%) | $9.24 | $8.80 | 13.20 K | $87.15 M |
| 02/25/2026 | $9.42 | $8.85 (-6.05%) | $9.42 | $8.54 | 48.01 K | $83.56 M |
| 02/24/2026 | $8.83 | $9.00 (1.93%) | $9.20 | $8.69 | 26.11 K | $84.98 M |
| 02/23/2026 | $9.06 | $8.87 (-2.1%) | $9.36 | $8.63 | 38.81 K | $83.75 M |
| 02/20/2026 | $9.58 | $9.11 (-4.91%) | $10.25 | $9.09 | 31.01 K | $86.02 M |
| 02/19/2026 | $8.97 | $9.65 (7.58%) | $9.76 | $8.97 | 30.22 K | $91.12 M |
| 02/18/2026 | $9.09 | $9.07 (-0.22%) | $9.82 | $9.00 | 33.32 K | $85.64 M |
| 02/17/2026 | $9.79 | $9.16 (-6.44%) | $10.23 | $8.90 | 36.61 K | $86.49 M |
| 02/13/2026 | $9.09 | $9.86 (8.47%) | $10.00 | $9.00 | 46.10 K | $93.10 M |
| 02/12/2026 | $10.19 | $9.20 (-9.72%) | $10.31 | $8.89 | 62.80 K | $86.87 M |
| 02/11/2026 | $10.51 | $10.04 (-4.47%) | $10.62 | $10.04 | 37.00 K | $94.80 M |
| 02/10/2026 | $11.00 | $10.42 (-5.27%) | $11.11 | $10.30 | 17.10 K | $98.39 M |
| 02/09/2026 | $10.94 | $10.64 (-2.74%) | $11.00 | $10.52 | 25.10 K | $100.46 M |
| 02/06/2026 | $10.78 | $10.81 (0.28%) | $10.94 | $10.50 | 18.50 K | $101.19 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.
