Dark

CSPI
CSP Inc.
stock NASDAQ

At Close

Nov 18, 2025 3:59:30 PM EST

11.09USD+1.279%(+0.14)12,482

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-10.95)0

After-hours

Nov 14, 2025 4:00:30 PM EST

11.21USD-1.753%(-0.20)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-18	10.9400	11.0900	10.9400	11.0900	+1.279%	12,482	0.000%
2025-11-17	11.1000	11.1082	10.9500	10.9500	-2.319%	19,276	+1.279%
2025-11-14	11.2700	11.5500	11.1900	11.2100	-2.352%	22,782	-1.070%
2025-11-13	11.5600	11.8700	11.2800	11.4800	-0.434%	26,298	-3.397%
2025-11-12	11.7050	11.7050	11.2900	11.5300	-0.860%	19,332	-3.816%
2025-11-11	11.4301	11.7024	11.4301	11.6300	-0.598%	4,372	-4.643%
2025-11-10	11.6250	12.0299	11.6250	11.7000	+4.000%	3,745	-5.214%
2025-11-07	11.4142	11.5050	11.1700	11.2500	-0.089%	15,034	-1.422%
2025-11-06	11.8000	11.8000	11.1800	11.2600	-6.088%	33,081	-1.510%
2025-11-05	11.4400	12.1000	11.4400	11.9900	-0.991%	19,643	-7.506%
2025-11-04	12.4300	12.4300	12.1100	12.1100	-5.168%	17,383	-8.423%
2025-11-03	12.9400	13.0000	12.4700	12.7700	-4.273%	8,225	-13.156%
2025-10-31	13.0500	13.4486	13.0500	13.3400	+2.301%	9,785	-16.867%
2025-10-30	13.3600	13.5000	12.9965	13.0400	-2.395%	12,339	-14.954%
2025-10-29	13.2950	13.7600	12.8200	13.3600	-0.373%	32,721	-16.991%
2025-10-28	13.6000	13.8300	13.2000	13.4100	-1.033%	16,951	-17.301%
2025-10-27	13.6300	13.8900	13.0798	13.5500	+0.594%	22,352	-18.155%
2025-10-24	12.9000	13.4800	12.1500	13.4700	+6.147%	14,454	-17.669%
2025-10-23	11.7400	13.0420	11.7400	12.6900	+8.369%	87,601	-12.608%
2025-10-22	11.4687	11.7100	11.2200	11.7100	+3.812%	16,057	-5.295%
2025-10-21	11.7000	11.7000	11.2600	11.2800	-2.168%	6,465	-1.684%
2025-10-20	11.2980	11.5499	11.1200	11.5300	+3.874%	21,383	-3.816%
2025-10-17	11.1600	11.5799	11.1000	11.1000	-1.333%	13,781	-0.090%
2025-10-16	11.6600	11.6600	11.2341	11.2500	-4.337%	11,230	-1.422%
2025-10-15	11.5800	11.7600	11.2800	11.7600	+4.071%	11,749	-5.697%
2025-10-14	11.4200	11.5700	11.3000	11.3000	-1.995%	11,860	-1.858%
2025-10-13	11.9550	11.9550	11.1950	11.5300	+1.945%	18,900	-3.816%
2025-10-10	11.5750	11.7598	11.2683	11.3100	-2.247%	17,037	-1.945%
2025-10-09	12.1000	12.1000	11.5700	11.5700	-6.011%	5,881	-4.149%
2025-10-08	11.4000	12.5850	11.3200	12.3100	+7.323%	18,921	-9.911%
2025-10-07	11.5500	11.7900	11.2600	11.4700	+0.526%	27,369	-3.313%
2025-10-06	11.8800	12.2500	11.4100	11.4100	-4.996%	16,174	-2.805%
2025-10-03	11.7500	12.2100	11.7500	12.0100	+3.624%	12,618	-7.660%
2025-10-02	11.6900	11.8922	11.5500	11.5900	-1.362%	8,158	-4.314%
2025-10-01	11.5300	12.0300	11.4950	11.7500	+1.732%	16,958	-5.617%
2025-09-30	12.0100	12.1050	11.2800	11.5500	-3.830%	22,670	-3.983%
2025-09-29	12.3100	12.3900	12.0050	12.0100	-2.910%	7,261	-7.660%
2025-09-26	12.4400	12.9799	12.3600	12.3700	+0.406%	9,697	-10.348%
2025-09-25	12.5800	12.7000	12.2800	12.3200	-1.911%	11,236	-9.984%
2025-09-24	12.6132	12.6132	12.4700	12.5600	-0.790%	9,584	-11.704%
2025-09-23	13.4600	14.2000	12.5900	12.6600	-5.593%	20,430	-12.401%
2025-09-22	13.2900	13.7000	13.2000	13.4100	+0.751%	34,593	-17.301%
2025-09-19	13.0400	13.5200	11.8270	13.3100	+1.992%	99,426	-16.679%
2025-09-18	12.3300	13.1000	11.9873	13.0500	+7.143%	30,532	-15.019%
2025-09-17	11.6950	12.4900	11.6950	12.1800	+5.455%	20,622	-8.949%
2025-09-16	11.1600	11.8500	11.1600	11.5500	+2.394%	15,419	-3.983%
2025-09-15	11.3400	11.5900	11.1100	11.2800	+0.714%	24,132	-1.684%
2025-09-12	11.4500	11.7500	11.0763	11.2000	-3.448%	14,385	-0.982%
2025-09-11	10.9800	11.6400	10.9800	11.6000	+5.839%	14,872	-4.397%
2025-09-10	11.0200	11.3400	10.8950	10.9600	+0.735%	10,913	+1.186%
2025-09-09	10.8400	11.4000	10.7600	10.8800	-2.596%	17,449	+1.930%
2025-09-08	11.1450	11.4899	10.7200	11.1700	-1.759%	20,144	-0.716%
2025-09-05	11.7300	11.7300	11.1950	11.3700	-1.644%	16,687	-2.463%
2025-09-04	11.2800	11.8000	11.2500	11.5600	+1.315%	11,117	-4.066%
2025-09-03	12.1500	12.3400	11.4100	11.4100	-5.936%	19,156	-2.805%
2025-09-02	11.3900	12.7800	11.3900	12.1300	+0.580%	97,779	-8.574%
2025-08-29	12.0850	12.5750	11.9000	12.0600	-2.663%	10,300	-8.043%
2025-08-28	12.7300	12.7800	12.1520	12.3900	-2.210%	11,548	-10.492%
2025-08-27	12.4050	12.8900	12.4050	12.6700	+0.876%	19,498	-12.470%
2025-08-26	12.4500	12.8900	12.3331	12.5600	+0.159%	15,709	-11.704%
2025-08-25	12.6400	12.8900	12.5383	12.5400	-1.570%	11,066	-11.563%
2025-08-22	11.8100	12.8100	11.8100	12.7400	+7.920%	19,997	-12.951%
2025-08-21	11.5500	11.9700	11.5500	11.8050	+2.921%	5,280	-6.057%
2025-08-20	11.3400	11.6300	11.2250	11.4700	+2.228%	14,839	-3.313%
2025-08-19	11.6000	11.8700	11.1400	11.2200	-3.691%	11,566	-1.159%
2025-08-18	12.5950	12.6600	11.6500	11.6500	-3.957%	12,790	-4.807%
2025-08-15	12.2900	12.5999	11.8100	12.1300	0.000%	63,574	-8.574%
2025-08-14	9.7200	12.8086	9.6500	12.1300	+5.939%	31,994	-8.574%
2025-08-13	11.2400	11.8100	11.0100	11.4500	+2.599%	46,613	-3.144%
2025-08-12	10.6850	11.2000	10.6850	11.1600	+4.007%	23,307	-0.627%
2025-08-11	11.1812	11.3099	10.5500	10.7300	-1.830%	11,815	+3.355%
2025-08-08	10.9200	11.2800	10.8000	10.9300	+1.391%	31,001	+1.464%
2025-08-07	10.7400	10.8800	9.9897	10.7800	+1.602%	11,975	+2.876%
2025-08-06	10.4300	10.7000	10.4300	10.6100	+1.048%	6,970	+4.524%
2025-08-05	10.3150	10.5600	10.0234	10.5000	+1.156%	22,286	+5.619%
2025-08-04	10.0600	10.5954	10.0400	10.3800	+2.367%	17,130	+6.840%
2025-08-01	10.0300	10.5000	10.0200	10.1400	-1.170%	17,882	+9.369%
2025-07-31	10.8000	11.0200	10.2400	10.2600	-5.000%	24,340	+8.090%
2025-07-30	11.0500	11.2000	10.6700	10.8000	-1.639%	14,521	+2.685%
2025-07-29	11.5100	11.5100	10.7966	10.9800	-3.260%	13,081	+1.002%
2025-07-28	11.0800	11.4900	10.9800	11.3500	+2.808%	14,409	-2.291%
2025-07-25	11.5200	11.8150	11.0170	11.0400	-4.581%	23,326	+0.453%
2025-07-24	11.9200	11.9750	11.5350	11.5700	-2.609%	16,390	-4.149%
2025-07-23	11.6600	11.8850	11.5500	11.8800	+1.452%	9,629	-6.650%
2025-07-22	11.9200	11.9800	11.6850	11.7100	-1.514%	10,705	-5.295%
2025-07-21	11.3500	11.9000	11.3500	11.8900	+4.758%	25,320	-6.728%
2025-07-18	11.6800	11.9100	11.3500	11.3500	-1.817%	21,383	-2.291%
2025-07-17	11.5900	11.8250	11.5400	11.5600	-0.345%	15,272	-4.066%
2025-07-16	11.6092	11.6092	11.5190	11.6000	0.000%	11,740	-4.397%
2025-07-15	11.9200	12.2900	11.4500	11.6000	-2.644%	21,814	-4.397%
2025-07-14	11.9100	12.9291	11.7700	11.9150	-0.791%	15,886	-6.924%
2025-07-11	12.0376	12.0376	11.7500	12.0100	+0.502%	16,421	-7.660%
2025-07-10	11.9236	12.2500	11.6500	11.9500	-0.912%	21,158	-7.197%
2025-07-09	12.1100	12.3600	11.6500	12.0600	-0.331%	42,722	-8.043%
2025-07-08	12.7250	12.9800	12.0900	12.1000	-4.120%	35,508	-8.347%
2025-07-07	12.3100	12.9500	12.3100	12.6200	-1.713%	18,950	-12.124%
2025-07-03	12.4400	12.9200	12.2050	12.8400	+6.468%	23,168	-13.629%
2025-07-02	12.2000	12.3050	11.8400	12.0600	-1.390%	28,248	-8.043%
2025-07-01	13.2400	13.2400	12.0800	12.2300	-5.487%	29,711	-9.321%
2025-06-30	11.4000	12.9400	11.4000	12.9400	+14.716%	79,728	-14.297%
2025-06-27	10.7700	11.4300	10.6000	11.2800	+5.224%	803,837	-1.684%
2025-06-26	10.8500	10.9200	10.5000	10.7200	+0.375%	46,039	+3.451%
2025-06-25	11.2300	11.2300	10.3900	10.6800	-4.855%	48,608	+3.839%
2025-06-24	10.8900	11.4000	10.8800	11.2250	+4.516%	60,110	-1.203%
2025-06-23	10.9800	11.0900	10.6700	10.7400	-4.787%	40,618	+3.259%
2025-06-20	11.4100	11.6000	11.0450	11.2800	-1.399%	25,066	-1.684%
2025-06-18	11.2400	12.0000	11.2400	11.4400	+1.329%	29,129	-3.059%
2025-06-17	11.4350	11.6800	11.2800	11.2900	-2.840%	17,494	-1.771%
2025-06-16	12.4400	12.4400	11.5400	11.6200	-0.428%	30,515	-4.561%
2025-06-13	11.8400	12.2559	11.6700	11.6700	-2.506%	41,433	-4.970%
2025-06-12	12.7400	12.9900	11.9600	11.9700	-4.622%	18,517	-7.352%
2025-06-11	12.3600	12.6700	11.9200	12.5500	+2.449%	83,203	-11.633%
2025-06-10	13.1000	13.1000	11.6400	12.2500	+3.376%	52,413	-9.469%
2025-06-09	13.5400	13.8300	11.8300	11.8500	-11.003%	65,078	-6.414%
2025-06-06	13.9500	14.4600	13.3150	13.3150	-3.932%	33,380	-16.710%
2025-06-05	13.6844	14.4600	13.6844	13.8600	+0.362%	18,497	-19.986%
2025-06-04	14.8150	15.4200	13.7900	13.8100	-4.230%	36,960	-19.696%
2025-06-03	14.3500	15.2800	14.3500	14.4200	-2.171%	17,673	-23.093%
2025-06-02	15.0000	15.4800	14.5100	14.7400	-3.154%	12,197	-24.763%
2025-05-30	15.1450	15.4900	14.8801	15.2200	+0.661%	13,473	-27.135%
2025-05-29	14.7500	15.1800	14.7000	15.1200	+2.508%	17,226	-26.653%
2025-05-28	15.0600	15.1100	14.5750	14.7500	-0.439%	22,536	-24.814%
2025-05-27	15.0800	15.1600	14.4700	14.8150	+1.368%	22,577	-25.143%
2025-05-23	14.3900	15.4900	14.3900	14.6150	+1.705%	12,809	-24.119%
2025-05-22	15.2300	15.9400	14.3250	14.3700	-6.870%	25,184	-22.825%
2025-05-21	15.7200	15.7200	14.7600	15.4300	+0.718%	10,991	-28.127%
2025-05-20	14.8400	15.3200	14.8400	15.3200	+1.929%	13,335	-27.611%
2025-05-19	14.0900	15.1300	13.9832	15.0300	+3.584%	7,852	-26.214%
2025-05-16	14.7900	15.0400	14.1000	14.5100	+1.256%	20,959	-23.570%
2025-05-15	16.5000	16.5900	14.1400	14.3300	-14.499%	30,290	-22.610%
2025-05-14	15.7600	16.9790	14.8600	16.7600	+4.294%	53,910	-33.831%
2025-05-13	15.8250	16.7500	15.8250	16.0700	+0.500%	13,345	-30.989%
2025-05-12	16.7200	16.7663	15.8600	15.9900	-2.678%	19,456	-30.644%
2025-05-09	16.2600	16.4300	15.8300	16.4300	+1.170%	7,351	-32.502%
2025-05-08	15.8750	16.4950	15.8750	16.2400	+2.590%	17,469	-31.712%
2025-05-07	17.1900	17.1900	15.5600	15.8300	-5.436%	16,030	-29.943%
2025-05-06	16.6300	16.9118	16.4850	16.7400	+1.332%	12,168	-33.751%
2025-05-05	16.6000	17.2300	16.5200	16.5200	-2.766%	7,669	-32.869%
2025-05-02	17.0500	17.4361	16.5200	16.9900	-0.118%	13,240	-34.726%
2025-05-01	17.4900	17.4900	16.6550	17.0100	+2.224%	9,581	-34.803%
2025-04-30	16.7000	17.0200	16.5000	16.6400	-2.917%	14,237	-33.353%
2025-04-29	17.3000	17.6300	16.9100	17.1400	0.000%	13,219	-35.298%
2025-04-28	16.6050	17.7600	16.6050	17.1400	+4.195%	20,990	-35.298%
2025-04-25	16.0200	16.5600	16.0200	16.4500	+2.684%	8,303	-32.584%
2025-04-24	15.7500	16.4300	15.7500	16.0200	+0.945%	10,058	-30.774%
2025-04-23	15.5000	16.0900	14.9800	15.8700	+4.271%	18,286	-30.120%
2025-04-22	14.9600	15.4300	14.4000	15.2200	+4.104%	21,066	-27.135%
2025-04-21	15.1800	15.1800	14.5900	14.6200	-5.372%	10,287	-24.145%
2025-04-17	14.9300	15.4600	14.6180	15.4500	+1.913%	15,287	-28.220%
2025-04-16	14.5000	15.1600	14.0100	15.1600	+2.780%	16,717	-26.847%
2025-04-15	14.8825	15.3000	14.7000	14.7500	-2.833%	8,374	-24.814%
2025-04-14	14.9900	15.5324	14.6900	15.1800	+3.759%	14,940	-26.943%
2025-04-11	14.6800	15.0900	14.5100	14.6300	+0.412%	17,994	-24.197%
2025-04-10	15.0100	15.1100	14.3298	14.5700	-5.451%	15,794	-23.885%
2025-04-09	14.3900	15.8999	13.4400	15.4100	+12.277%	26,531	-28.034%
2025-04-08	14.3400	14.8450	13.4600	13.7250	+0.109%	26,087	-19.199%
2025-04-07	12.8600	14.1200	12.7900	13.7100	+1.405%	23,827	-19.110%
2025-04-04	14.2300	14.7600	13.5200	13.5200	-8.463%	40,086	-17.973%
2025-04-03	14.7800	14.9100	14.4150	14.7700	-5.442%	17,303	-24.915%
2025-04-02	15.0200	16.5500	15.0000	15.6200	+3.787%	23,407	-29.001%
2025-04-01	15.3500	15.6200	15.0500	15.0500	-1.890%	15,496	-26.312%
2025-03-31	15.2000	15.4500	14.8800	15.3400	-0.065%	15,823	-27.705%
2025-03-28	15.3800	15.4500	14.8000	15.3500	-0.904%	23,552	-27.752%
2025-03-27	15.3400	15.5046	15.2550	15.4900	+0.846%	10,648	-28.405%
2025-03-26	15.7100	15.7100	14.9500	15.3600	-2.662%	35,191	-27.799%
2025-03-25	16.9100	16.9600	15.7800	15.7800	-5.959%	25,037	-29.721%
2025-03-24	17.1200	17.2800	16.4900	16.7800	-1.178%	12,909	-33.909%
2025-03-21	16.9800	17.2800	16.8400	16.9800	-1.963%	20,005	-34.688%
2025-03-20	17.8100	17.8500	17.0100	17.3200	-2.915%	30,227	-35.970%
2025-03-19	17.2200	17.9400	17.1300	17.8400	+3.062%	18,511	-37.836%
2025-03-18	16.3101	17.5358	16.3101	17.3100	+0.933%	26,282	-35.933%
2025-03-17	15.9800	17.2900	15.8200	17.1500	+6.787%	30,472	-35.335%
2025-03-14	15.9700	16.5100	15.6100	16.0600	+2.293%	41,269	-30.946%
2025-03-13	15.9800	16.2534	15.0500	15.7000	-2.120%	37,339	-29.363%
2025-03-12	16.1144	16.3900	15.7500	16.0400	+3.484%	35,435	-30.860%
2025-03-11	15.1900	16.0700	15.1320	15.5000	+1.373%	41,280	-28.452%
2025-03-10	16.1300	16.3300	15.2000	15.2900	-5.966%	58,204	-27.469%
2025-03-07	15.5700	16.5000	15.0000	16.2600	+5.379%	59,917	-31.796%
2025-03-06	15.8500	16.3500	15.2000	15.4300	-3.078%	64,151	-28.127%
2025-03-05	15.2100	16.3500	15.1400	15.9200	+4.393%	30,912	-30.339%
2025-03-04	15.5400	15.9900	15.2100	15.2500	-3.603%	29,025	-27.279%
2025-03-03	16.4600	16.9000	15.6600	15.8200	-4.411%	27,549	-29.899%
2025-02-28	16.2000	16.8300	15.9756	16.5500	+1.471%	24,309	-32.991%
2025-02-27	16.8000	17.0000	16.0000	16.3100	-2.685%	22,254	-32.005%
2025-02-26	15.5500	16.7750	15.5000	16.7600	+6.820%	84,927	-33.831%
2025-02-25	15.8700	16.2400	15.4000	15.6900	-1.999%	42,966	-29.318%
2025-02-24	17.0000	17.0000	16.0100	16.0100	-7.510%	67,764	-30.731%
2025-02-21	17.6300	18.1450	17.3100	17.3100	-2.643%	34,322	-35.933%
2025-02-20	17.8500	17.8600	17.2200	17.7800	-1.441%	27,882	-37.627%
2025-02-19	18.6481	18.7450	17.7400	18.0400	-3.735%	34,849	-38.525%
2025-02-18	19.4600	20.3900	18.4900	18.7400	-3.052%	46,381	-40.822%
2025-02-14	18.9100	19.7550	18.2500	19.3300	+2.113%	46,249	-42.628%
2025-02-13	19.8600	19.8600	18.7100	18.9300	-4.970%	47,103	-41.416%
2025-02-12	19.7000	21.5050	19.7000	19.9200	-0.896%	61,237	-44.327%
2025-02-11	20.4250	20.4700	19.8000	20.1000	+1.721%	24,840	-44.826%
2025-02-10	19.0200	21.7886	18.7500	19.7600	+0.560%	42,793	-43.877%
2025-02-07	21.8000	21.8000	19.6500	19.6500	-5.620%	44,305	-43.562%
2025-02-06	20.2000	21.9500	19.9916	20.8200	+2.410%	61,443	-46.734%
2025-02-05	18.6600	21.4100	18.3100	20.3300	+7.282%	37,999	-45.450%
2025-02-04	19.5100	19.5100	18.3800	18.9500	-1.712%	26,828	-41.478%
2025-02-03	19.6700	19.7800	18.8020	19.2800	-3.504%	18,164	-42.479%
2025-01-31	17.7200	20.4900	17.3532	19.9800	+14.041%	84,551	-44.494%
2025-01-30	17.2500	17.9350	16.8301	17.5200	+0.344%	22,476	-36.701%
2025-01-29	16.6600	17.7000	16.6600	17.4600	+5.054%	31,931	-36.483%
2025-01-28	16.4300	17.0900	15.6700	16.6200	+0.972%	26,601	-33.273%
2025-01-27	16.2900	17.1200	16.2900	16.4600	-2.948%	22,668	-32.625%
2025-01-24	16.8000	17.1695	16.7500	16.9600	+0.296%	15,812	-34.611%
2025-01-23	17.3200	17.3200	16.8500	16.9100	-1.342%	10,941	-34.418%
2025-01-22	16.9200	17.5100	16.9100	17.1400	+1.661%	18,875	-35.298%
2025-01-21	15.8500	17.3450	15.3901	16.8600	+3.754%	19,830	-34.223%
2025-01-17	15.8652	16.3900	15.5620	16.2500	+2.978%	28,976	-31.754%
2025-01-16	15.6600	16.3647	15.6000	15.7800	+1.284%	21,873	-29.721%
2025-01-15	16.2700	16.4400	15.1500	15.5800	-0.638%	21,039	-28.819%
2025-01-14	15.4500	16.3615	15.4500	15.6800	+1.031%	32,623	-29.273%
2025-01-13	16.1100	16.4500	15.4300	15.5200	-6.562%	40,468	-28.544%
2025-01-10	16.3000	17.1600	16.0783	16.6100	-0.895%	26,519	-33.233%
2025-01-08	17.2600	17.3600	16.5950	16.7600	-2.953%	20,003	-33.831%
2025-01-07	17.3000	17.4200	16.9500	17.2700	-1.201%	26,174	-35.785%
2025-01-06	17.9900	18.0350	17.2700	17.4800	-0.963%	42,437	-36.556%
2025-01-03	16.7100	17.8500	16.0200	17.6500	+6.389%	42,202	-37.167%
2025-01-02	15.9000	16.8700	15.9000	16.5900	+3.236%	22,457	-33.153%
2024-12-31	17.0000	17.0000	15.8600	16.0700	-4.799%	35,058	-30.989%
2024-12-30	14.9700	17.1900	14.9700	16.8800	+8.483%	49,255	-34.301%
2024-12-27	16.8000	16.8000	15.5600	15.5600	-5.783%	33,391	-28.728%
2024-12-26	15.9600	16.9500	15.0000	16.5150	+4.196%	25,243	-32.849%
2024-12-24	15.0200	16.3291	14.9291	15.8500	+3.392%	18,093	-30.032%
2024-12-23	14.8700	15.4900	14.3000	15.3300	+2.748%	47,571	-27.658%
2024-12-20	13.4000	15.9000	12.4500	14.9200	-9.576%	105,610	-25.670%
2024-12-19	16.6100	18.4100	16.5000	16.5000	+1.165%	91,176	-32.788%
2024-12-18	17.7200	18.1100	16.2710	16.3100	-9.339%	30,126	-32.005%
2024-12-17	17.3500	18.3700	16.6800	17.9900	+2.918%	39,002	-38.355%
2024-12-16	17.0500	17.4800	16.5500	17.4800	+4.110%	27,225	-36.556%
2024-12-13	20.2000	20.2500	16.4100	16.7900	-17.897%	79,447	-33.949%
2024-12-12	17.4250	21.4600	17.4000	20.4500	+15.602%	86,294	-45.770%
2024-12-11	16.7700	17.9500	16.7700	17.6900	+5.360%	38,537	-37.309%
2024-12-10	16.0000	17.6100	16.0000	16.7900	-0.474%	35,156	-33.949%
2024-12-09	17.8000	17.8000	16.7552	16.8700	-3.046%	33,224	-34.262%
2024-12-06	16.8000	17.4372	15.0700	17.4000	+5.136%	20,416	-36.264%
2024-12-05	15.7422	17.1900	15.7422	16.5500	+0.242%	26,929	-32.991%
2024-12-04	17.8000	17.8954	16.2800	16.5100	-4.456%	35,291	-32.829%
2024-12-03	16.4500	17.7700	16.0000	17.2800	+6.470%	30,064	-35.822%
2024-12-02	16.4300	16.4400	15.4400	16.2300	-0.123%	48,307	-31.670%
2024-11-29	15.6700	16.7600	15.4000	16.2500	+2.718%	13,105	-31.754%
2024-11-27	16.6400	16.7270	15.7000	15.8200	-4.985%	19,008	-29.899%
2024-11-26	18.6300	18.6300	16.1300	16.6500	-9.951%	56,209	-33.393%
2024-11-25	17.2500	18.6300	17.1700	18.4900	+7.625%	53,706	-40.022%
2024-11-22	14.0600	17.1892	13.9700	17.1800	+21.071%	106,995	-35.448%
2024-11-21	13.8200	14.6553	13.2100	14.1900	+4.569%	65,985	-21.846%
2024-11-20	13.0600	13.5700	12.8200	13.5700	+4.144%	27,834	-18.276%
2024-11-19	12.8000	13.2500	12.7800	13.0300	+2.276%	10,404	-14.889%
2024-11-18	12.8300	12.9400	12.6505	12.7400	-1.317%	19,269	-12.951%
2024-11-15	12.9600	12.9600	12.5000	12.9100	-0.539%	7,494	-14.098%
2024-11-14	12.7100	13.0000	12.4814	12.9800	+2.934%	13,749	-14.561%
2024-11-13	12.7000	12.7369	12.4100	12.6100	+0.799%	19,123	-12.054%
2024-11-12	12.9700	13.0900	12.5100	12.5100	-3.173%	19,370	-11.351%
2024-11-11	13.0150	13.1707	12.8600	12.9200	-1.824%	10,626	-14.164%
2024-11-08	12.9500	13.1800	12.9500	13.1600	+2.973%	15,527	-15.729%
2024-11-07	12.6500	13.1800	12.3000	12.7800	-0.234%	24,221	-13.224%
2024-11-06	12.6600	12.9220	12.3671	12.8100	+1.506%	11,119	-13.427%
2024-11-05	12.8232	12.9600	12.6000	12.6200	0.000%	15,059	-12.124%
2024-11-04	12.1000	12.8100	12.1000	12.6200	+3.443%	43,682	-12.124%
2024-11-01	12.4157	12.6029	12.0400	12.2000	-2.165%	6,271	-9.098%
2024-10-31	12.5200	12.6400	12.4300	12.4700	-0.399%	9,319	-11.067%
2024-10-30	12.2900	12.5200	12.2400	12.5200	+1.049%	19,812	-11.422%
2024-10-29	12.6750	12.9346	12.3900	12.3900	-2.518%	18,100	-10.492%
2024-10-28	12.9400	13.1420	12.7100	12.7100	-3.051%	12,766	-12.746%
2024-10-25	13.1300	13.1300	12.8100	13.1100	+0.846%	20,049	-15.408%
2024-10-24	12.6500	13.0000	12.5200	13.0000	+3.834%	14,346	-14.692%
2024-10-23	12.8000	12.8000	12.4900	12.5200	-1.572%	18,692	-11.422%
2024-10-22	12.8900	12.8900	12.6000	12.7200	-0.857%	9,995	-12.814%
2024-10-21	13.1200	13.2300	12.7100	12.8300	-2.656%	13,903	-13.562%
2024-10-18	13.2875	13.4700	12.9300	13.1800	-1.125%	10,675	-15.857%
2024-10-17	12.7600	13.4500	12.6800	13.3300	+4.304%	20,593	-16.804%
2024-10-16	13.0800	13.0800	12.6475	12.7800	+2.240%	4,013	-13.224%
2024-10-15	12.5900	13.1000	12.2200	12.5000	-1.186%	18,222	-11.280%
2024-10-14	12.8700	12.9000	12.5300	12.6500	-3.509%	9,890	-12.332%
2024-10-11	13.3000	13.3000	12.9000	13.1100	-0.607%	10,065	-15.408%
2024-10-10	12.8100	13.1900	12.6100	13.1900	+1.540%	40,394	-15.921%
2024-10-09	12.8800	13.0000	12.5800	12.9900	+1.842%	11,709	-14.627%
2024-10-08	12.2400	12.8900	12.2400	12.7550	+2.697%	13,150	-13.054%
2024-10-07	12.6100	12.8000	12.4200	12.4200	-3.044%	23,494	-10.709%
2024-10-04	12.6600	13.0299	12.6600	12.8100	+0.628%	11,999	-13.427%
2024-10-03	12.7500	13.0600	12.6004	12.7300	-0.235%	11,449	-12.883%
2024-10-02	12.5400	13.1000	12.5400	12.7600	+0.157%	17,929	-13.088%
2024-10-01	12.8200	13.0900	12.3200	12.7400	-1.925%	19,202	-12.951%
2024-09-30	12.8300	13.0000	12.7589	12.9900	+0.698%	9,273	-14.627%
2024-09-27	12.5200	13.3200	12.3388	12.9000	+1.256%	30,817	-14.031%
2024-09-26	12.6750	12.7400	12.3000	12.7400	+1.352%	17,439	-12.951%
2024-09-25	12.5250	12.7700	12.4000	12.5700	+0.080%	19,195	-11.774%
2024-09-24	12.3500	12.7300	12.1800	12.5600	+0.400%	16,991	-11.704%
2024-09-23	12.5800	12.8000	12.0001	12.5100	-1.263%	21,996	-11.351%
2024-09-20	12.3200	12.6700	12.3200	12.6700	+1.522%	16,522	-12.470%
2024-09-19	12.3400	12.5900	12.3100	12.4800	+1.794%	19,882	-11.138%
2024-09-18	12.6419	12.7159	12.2500	12.2600	-4.814%	27,034	-9.543%
2024-09-17	12.3800	12.8900	12.1050	12.8800	+4.801%	41,863	-13.898%
2024-09-16	12.3300	12.8000	11.8600	12.2900	-0.081%	17,605	-9.764%
2024-09-13	12.1000	12.6797	11.7800	12.3000	+2.329%	23,872	-9.837%
2024-09-12	11.6200	12.0500	11.5500	12.0200	+2.823%	23,244	-7.737%
2024-09-11	11.6200	11.7400	11.1800	11.6900	+2.007%	20,166	-5.133%
2024-09-10	12.0300	12.0300	10.7600	11.4600	+0.438%	24,416	-3.229%
2024-09-09	10.9900	11.8632	10.9900	11.4100	+1.422%	24,895	-2.805%
2024-09-06	12.2047	12.2047	10.9800	11.2500	-8.388%	49,551	-1.422%
2024-09-05	13.0000	13.1200	12.2000	12.2800	-5.393%	34,309	-9.691%
2024-09-04	13.3700	13.3700	12.7800	12.9800	-4.277%	15,643	-14.561%
2024-09-03	13.6100	13.8200	13.1750	13.5600	-2.446%	24,894	-18.215%
2024-08-30	13.8400	13.9175	13.5201	13.9000	+0.361%	6,190	-20.216%
2024-08-29	13.8900	14.1091	13.6000	13.8500	-0.788%	8,454	-19.928%
2024-08-28	13.7400	13.9600	13.5200	13.9600	+1.013%	17,646	-20.559%
2024-08-27	13.8000	13.9900	13.6600	13.8200	+0.363%	7,722	-19.754%
2024-08-26	13.7500	14.3000	13.6100	13.7700	-1.006%	33,273	-19.463%
2024-08-23	14.2600	14.5000	13.7600	13.9100	-2.659%	11,438	-20.273%
2024-08-22	15.1458	15.1458	13.7700	14.2900	+0.634%	18,671	-22.393%
2024-08-21	14.5400	14.5400	13.8100	14.2000	-1.114%	49,391	-21.901%
2024-08-20	14.7300	14.9000	13.9601	14.3600	-4.267%	72,436	-22.772%
2024-08-19	14.2500	16.2400	14.2500	15.0000	+7.296%	272,669	-26.067%
2024-08-16	13.2300	13.9800	12.7601	13.9800	+6.555%	97,407	-20.672%
2024-08-15	13.0674	13.5061	12.2000	13.1200	-1.130%	99,996	-15.473%
2024-08-14	12.8700	13.7150	12.8500	13.2700	+0.836%	93,206	-16.428%
2024-08-13	14.6000	14.6000	12.5000	13.1600	-17.647%	109,081	-15.729%
2024-08-12	14.8500	15.9800	14.8000	15.9800	+8.707%	31,438	-30.601%
2024-08-09	15.2100	15.3300	14.5200	14.7000	-2.970%	11,083	-24.558%
2024-08-08	14.3200	15.1800	14.3001	15.1500	+6.241%	19,280	-26.799%
2024-08-07	15.1500	15.1500	14.0000	14.2600	-4.359%	7,358	-22.230%
2024-08-06	14.2250	15.1499	13.7500	14.9100	+1.705%	15,848	-25.620%
2024-08-05	13.4400	14.6600	13.2500	14.6600	+0.687%	31,368	-24.352%
2024-08-02	14.7500	14.7500	13.7700	14.5600	-3.576%	34,387	-23.832%
2024-08-01	15.7158	15.7200	14.1971	15.1000	-2.329%	37,959	-26.556%
2024-07-31	14.9800	15.5499	14.8800	15.4600	+4.108%	14,007	-28.266%
2024-07-30	15.2400	15.3000	14.4400	14.8500	-1.915%	23,987	-25.320%
2024-07-29	15.1400	15.9599	14.9000	15.1400	+0.066%	23,331	-26.750%
2024-07-26	15.3700	15.5400	14.9600	15.1300	+1.204%	19,883	-26.702%
2024-07-25	15.3700	15.4500	14.3800	14.9500	-3.174%	22,412	-25.819%
2024-07-24	15.5900	16.3200	15.0900	15.4400	-0.899%	30,502	-28.174%
2024-07-23	18.1900	18.3500	15.2200	15.5800	-12.570%	169,361	-28.819%
2024-07-22	15.4700	18.3710	15.1569	17.8200	+21.472%	210,690	-37.767%
2024-07-19	14.4800	15.0000	14.2200	14.6700	-0.204%	25,417	-24.404%
2024-07-18	14.3200	15.1800	14.3000	14.7000	+1.449%	32,183	-24.558%
2024-07-17	15.2700	15.3500	14.1100	14.4900	-5.418%	36,400	-23.464%
2024-07-16	15.4490	15.5800	14.9630	15.3200	+0.922%	21,008	-27.611%
2024-07-15	15.5900	15.9709	15.0100	15.1800	-1.300%	19,251	-26.943%
2024-07-12	15.6300	15.7500	14.9000	15.3800	-0.389%	39,270	-27.893%
2024-07-11	15.1500	15.6750	15.1500	15.4400	+2.184%	20,584	-28.174%
2024-07-10	15.3500	15.3600	14.7800	15.1100	-0.657%	16,849	-26.605%
2024-07-09	15.4300	15.7150	15.1250	15.2100	-1.744%	5,576	-27.087%
2024-07-08	15.8300	15.8300	14.9135	15.4800	-1.464%	37,162	-28.359%
2024-07-05	15.1200	15.7999	15.0600	15.7100	+3.560%	15,952	-29.408%
2024-07-03	15.6000	15.8250	15.1700	15.1700	-2.756%	17,478	-26.895%
2024-07-02	15.4300	15.8300	15.0500	15.6000	+2.564%	44,688	-28.910%
2024-07-01	15.2200	15.2700	14.5100	15.2100	+2.081%	35,965	-27.087%
2024-06-28	15.0500	15.5800	14.3900	14.9000	+0.202%	53,317	-25.570%
2024-06-27	13.9654	15.0500	13.5645	14.8700	+7.210%	65,827	-25.420%
2024-06-26	13.2020	13.8700	13.0300	13.8700	+4.364%	26,307	-20.043%
2024-06-25	13.2500	13.6300	12.7300	13.2900	+0.226%	46,240	-16.554%
2024-06-24	13.8300	13.8799	13.2600	13.2600	-5.014%	45,033	-16.365%
2024-06-21	14.3600	14.3600	13.9500	13.9600	-2.035%	16,819	-20.559%
2024-06-20	13.9200	14.2500	13.7047	14.2500	+2.371%	39,875	-22.175%
2024-06-18	14.1200	14.3000	13.8000	13.9200	-2.929%	35,718	-20.330%
2024-06-17	14.2400	14.3400	13.6800	14.3400	+0.070%	35,670	-22.664%
2024-06-14	14.2000	14.4100	13.8800	14.3300	-1.036%	21,409	-22.610%
2024-06-13	14.2300	14.6100	14.0500	14.4800	+0.976%	22,391	-23.412%
2024-06-12	14.7800	15.0000	14.0000	14.3400	-0.761%	51,421	-22.664%
2024-06-11	14.2900	14.7799	14.1700	14.4500	+0.487%	45,952	-23.253%
2024-06-10	13.9100	14.8079	13.9100	14.3800	+2.568%	24,027	-22.879%
2024-06-07	14.2500	14.7600	13.7400	14.0200	-1.683%	28,435	-20.899%
2024-06-06	14.7100	14.7744	14.0200	14.2600	-3.388%	32,208	-22.230%
2024-06-05	14.6100	14.9200	14.3500	14.7600	+3.506%	23,992	-24.864%
2024-06-04	14.2600	14.5500	14.1000	14.2600	-0.834%	20,848	-22.230%
2024-06-03	14.9900	15.1000	14.1000	14.3800	-2.772%	25,319	-22.879%
2024-05-31	14.9800	15.1300	13.8900	14.7900	-0.135%	59,577	-25.017%
2024-05-30	14.6900	15.1599	14.6600	14.8100	-1.003%	28,515	-25.118%

document.getElementById("k9hWgK").onerror = function(){this.style.display='none';}; .dark-mode .FfSrYz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FfSrYz{ color: #333333; background-color: white; border: 2px solid #333333; }CSPICSP Inc.stock NASDAQ

CSPI
CSP Inc.
stock NASDAQ