CSP Inc. CSPI
7.14 USD -0.12 (-1.65%)
Regular-session close
7.14 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
7.07 Day range 7.70
6.82 52-week range 14.96
- YTD
- -42.88%
- 1 year
- -37.80%
CSPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.66 | 7.70 | 7.07 | 7.14 | -0.12 | -1.65% | 11,606 |
| Nov 12, 2026 | 7.12 | 7.37 | 7.02 | 7.26 | +0.22 | +3.12% | 12,300 |
| Nov 11, 2026 | 6.78 | 7.55 | 6.75 | 7.04 | +0.22 | +3.23% | 20,000 |
| Nov 10, 2026 | 6.82 | 7.01 | 6.81 | 6.82 | -0.11 | -1.59% | 10,000 |
| Nov 9, 2026 | 7.28 | 7.35 | 6.40 | 6.93 | -0.32 | -4.41% | 59,100 |
| Nov 6, 2026 | 7.52 | 7.52 | 7.25 | 7.25 | +0.08 | +1.12% | 4,000 |
| Nov 5, 2026 | 7.48 | 7.48 | 7.15 | 7.17 | -0.31 | -4.14% | 9,900 |
| Nov 4, 2026 | 7.49 | 7.53 | 7.30 | 7.48 | +0.14 | +1.91% | 15,000 |
| Nov 3, 2026 | 7.61 | 7.78 | 7.34 | 7.34 | -0.21 | -2.78% | 22,300 |
| Nov 2, 2026 | 7.81 | 7.95 | 7.42 | 7.55 | -0.19 | -2.45% | 17,500 |
| Oct 30, 2026 | 7.61 | 7.89 | 7.60 | 7.74 | +0.27 | +3.61% | 16,700 |
| Oct 29, 2026 | 7.55 | 7.70 | 7.36 | 7.47 | -0.08 | -1.06% | 12,700 |
| Oct 28, 2026 | 7.70 | 7.70 | 7.50 | 7.55 | +0.14 | +1.89% | 5,400 |
| Oct 27, 2026 | 7.36 | 7.43 | 7.35 | 7.41 | +0.05 | +0.68% | 4,400 |
| Oct 26, 2026 | 7.48 | 7.48 | 7.30 | 7.36 | +0.04 | +0.55% | 6,200 |
| Oct 23, 2026 | 7.33 | 7.40 | 7.31 | 7.32 | -0.05 | -0.68% | 14,000 |
| Oct 22, 2026 | 7.55 | 7.56 | 7.37 | 7.37 | -0.11 | -1.47% | 4,600 |
| Oct 21, 2026 | 7.35 | 7.58 | 7.35 | 7.48 | +0.13 | +1.77% | 11,200 |
| Oct 20, 2026 | 7.73 | 7.87 | 7.35 | 7.35 | -0.26 | -3.42% | 7,200 |
| Oct 19, 2026 | 7.82 | 7.82 | 7.56 | 7.61 | -0.09 | -1.17% | 11,100 |
| Oct 16, 2026 | 7.47 | 7.78 | 7.39 | 7.70 | +0.29 | +3.91% | 14,800 |
| Oct 15, 2026 | 7.53 | 7.68 | 7.41 | 7.41 | -0.15 | -1.98% | 8,800 |
| Oct 14, 2026 | 7.64 | 7.64 | 7.33 | 7.56 | +0.11 | +1.48% | 12,900 |
| Oct 13, 2026 | 7.70 | 7.70 | 7.33 | 7.45 | -0.05 | -0.67% | 13,600 |
| Oct 12, 2026 | 7.50 | 7.69 | 7.49 | 7.50 | +0.14 | +1.90% | 10,900 |
| Oct 9, 2026 | 7.57 | 7.57 | 7.36 | 7.36 | -0.07 | -0.94% | 3,500 |
| Oct 8, 2026 | 7.69 | 7.69 | 7.43 | 7.43 | -0.06 | -0.80% | 5,600 |
| Oct 7, 2026 | 8.08 | 8.08 | 7.49 | 7.49 | -0.33 | -4.22% | 2,500 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.63 | 7.82 | +0.28 | +3.71% | 4,500 |
| Oct 5, 2026 | 7.81 | 7.81 | 7.54 | 7.54 | -0.03 | -0.40% | 13,800 |
| Oct 2, 2026 | 7.78 | 7.99 | 7.49 | 7.57 | -0.06 | -0.79% | 9,100 |
| Oct 1, 2026 | 7.82 | 7.82 | 7.63 | 7.63 | -0.02 | -0.26% | 7,900 |
| Sep 30, 2026 | 7.63 | 8.00 | 7.63 | 7.65 | +0.02 | +0.26% | 11,700 |
| Sep 29, 2026 | 7.93 | 7.96 | 7.63 | 7.63 | -0.02 | -0.26% | 3,800 |
| Sep 28, 2026 | 7.65 | 7.98 | 7.65 | 7.65 | -0.06 | -0.78% | 7,500 |
| Sep 25, 2026 | 7.80 | 7.80 | 7.64 | 7.71 | +0.14 | +1.85% | 8,200 |
| Sep 24, 2026 | 7.64 | 7.76 | 7.41 | 7.57 | +0.15 | +2.02% | 13,600 |
| Sep 23, 2026 | 7.60 | 7.82 | 7.42 | 7.42 | -0.34 | -4.38% | 8,200 |
| Sep 22, 2026 | 7.86 | 7.86 | 7.47 | 7.76 | +0.24 | +3.19% | 7,700 |
| Sep 21, 2026 | 7.50 | 7.85 | 7.50 | 7.52 | -0.03 | -0.40% | 14,800 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.55 | 7.55 | -0.13 | -1.69% | 7,800 |
| Sep 17, 2026 | 7.70 | 7.82 | 7.56 | 7.68 | 0.00 | 0.00% | 4,400 |
| Sep 16, 2026 | 8.12 | 8.12 | 7.68 | 7.68 | -0.19 | -2.41% | 7,600 |
| Sep 15, 2026 | 8.01 | 8.16 | 7.81 | 7.87 | -0.06 | -0.76% | 9,500 |
| Sep 14, 2026 | 7.75 | 8.13 | 7.75 | 7.93 | +0.17 | +2.19% | 8,800 |
| Sep 11, 2026 | 7.81 | 7.98 | 7.75 | 7.76 | +0.01 | +0.13% | 15,700 |
| Sep 10, 2026 | 7.83 | 8.02 | 7.57 | 7.75 | -0.21 | -2.64% | 18,400 |
| Sep 9, 2026 | 8.08 | 8.15 | 7.65 | 7.96 | +0.01 | +0.13% | 29,300 |
| Sep 8, 2026 | 8.05 | 8.22 | 7.95 | 7.95 | -0.14 | -1.73% | 17,500 |
| Sep 4, 2026 | 8.29 | 8.33 | 8.00 | 8.09 | +0.01 | +0.12% | 3,900 |
| Sep 3, 2026 | 8.22 | 8.34 | 8.08 | 8.08 | +0.14 | +1.76% | 6,600 |
| Sep 2, 2026 | 8.00 | 8.28 | 7.94 | 7.94 | -0.11 | -1.37% | 18,000 |
| Sep 1, 2026 | 7.80 | 8.25 | 7.80 | 8.05 | +0.14 | +1.77% | 8,400 |
| Aug 31, 2026 | 8.06 | 8.20 | 7.91 | 7.91 | -0.23 | -2.83% | 5,800 |
| Aug 28, 2026 | 7.96 | 8.21 | 7.76 | 8.14 | +0.26 | +3.30% | 16,700 |
| Aug 27, 2026 | 7.60 | 8.23 | 7.60 | 7.88 | -0.02 | -0.25% | 12,900 |
| Aug 26, 2026 | 7.44 | 8.05 | 7.44 | 7.90 | +0.40 | +5.33% | 9,600 |
| Aug 25, 2026 | 7.52 | 7.90 | 7.50 | 7.50 | -0.03 | -0.40% | 7,600 |
| Aug 24, 2026 | 7.75 | 7.75 | 7.46 | 7.53 | -0.03 | -0.40% | 16,100 |
| Aug 21, 2026 | 7.73 | 7.82 | 7.45 | 7.56 | +0.13 | +1.75% | 8,200 |
| Aug 20, 2026 | 7.45 | 7.73 | 7.37 | 7.43 | -0.11 | -1.46% | 8,500 |
| Aug 19, 2026 | 7.21 | 8.15 | 7.11 | 7.54 | +0.25 | +3.43% | 31,700 |
| Aug 18, 2026 | 7.72 | 7.88 | 7.29 | 7.29 | -0.61 | -7.72% | 12,400 |
| Aug 17, 2026 | 7.90 | 8.25 | 7.76 | 7.90 | -0.15 | -1.86% | 4,800 |
| Aug 14, 2026 | 7.80 | 8.28 | 7.50 | 8.05 | -0.31 | -3.71% | 37,300 |
65 days, newest first. Daily bars as drawn on the CSPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.