5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-26.90%
3 MONTH PERFORMANCE
-33.57%
6 MONTH PERFORMANCE
-24.40%
YEAR-TO-DATE PERFORMANCE
-29.81%
1 YEAR PERFORMANCE
-19.20%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $11.41 | $11.28 (-1.14%) | $11.60 | $11.05 | 25.10 K | $105.39 M |
| 06/18/2025 | $11.24 | $11.44 (1.78%) | $12.00 | $11.24 | 29.13 K | $106.88 M |
| 06/17/2025 | $11.44 | $11.29 (-1.31%) | $11.68 | $11.28 | 17.50 K | $105.48 M |
| 06/16/2025 | $12.44 | $11.62 (-6.59%) | $12.44 | $11.54 | 30.52 K | $108.57 M |
| 06/13/2025 | $11.84 | $11.67 (-1.44%) | $12.26 | $11.67 | 41.43 K | $109.03 M |
| 06/12/2025 | $12.74 | $11.97 (-6.04%) | $12.99 | $11.96 | 18.52 K | $111.84 M |
| 06/11/2025 | $12.36 | $12.55 (1.54%) | $12.67 | $11.92 | 83.20 K | $117.25 M |
| 06/10/2025 | $13.10 | $12.25 (-6.49%) | $13.10 | $11.64 | 52.41 K | $114.45 M |
| 06/09/2025 | $13.54 | $11.85 (-12.48%) | $13.83 | $11.83 | 65.10 K | $110.71 M |
| 06/06/2025 | $13.95 | $13.32 (-4.52%) | $14.46 | $13.32 | 33.40 K | $124.45 M |
| 06/05/2025 | $13.68 | $13.86 (1.32%) | $14.46 | $13.68 | 18.50 K | $129.49 M |
| 06/04/2025 | $14.82 | $13.81 (-6.82%) | $15.42 | $13.79 | 37.00 K | $129.03 M |
| 06/03/2025 | $14.35 | $14.42 (0.49%) | $15.28 | $14.35 | 17.70 K | $134.73 M |
| 06/02/2025 | $15.00 | $14.74 (-1.73%) | $15.48 | $14.51 | 12.20 K | $137.72 M |
| 05/30/2025 | $15.15 | $15.22 (0.46%) | $15.49 | $14.88 | 13.50 K | $142.20 M |
| 05/29/2025 | $14.75 | $15.12 (2.51%) | $15.18 | $14.70 | 17.23 K | $141.27 M |
| 05/28/2025 | $15.06 | $14.75 (-2.06%) | $15.11 | $14.58 | 22.54 K | $137.81 M |
| 05/27/2025 | $15.08 | $14.82 (-1.72%) | $15.16 | $14.47 | 22.60 K | $138.46 M |
| 05/23/2025 | $14.39 | $14.62 (1.6%) | $15.49 | $14.39 | 12.81 K | $136.59 M |
| 05/22/2025 | $15.23 | $14.37 (-5.65%) | $15.94 | $14.33 | 25.20 K | $134.26 M |
| 05/21/2025 | $15.72 | $15.43 (-1.84%) | $15.72 | $14.76 | 11.00 K | $144.16 M |
| 05/20/2025 | $14.84 | $15.32 (3.23%) | $15.32 | $14.84 | 13.34 K | $143.13 M |
| 05/19/2025 | $14.09 | $15.03 (6.67%) | $15.13 | $13.98 | 7.85 K | $140.43 M |
| 05/16/2025 | $14.79 | $14.51 (-1.89%) | $15.04 | $14.10 | 21.00 K | $135.57 M |
| 05/15/2025 | $16.50 | $14.33 (-13.15%) | $16.59 | $14.14 | 30.30 K | $133.89 M |
| 05/14/2025 | $15.76 | $16.76 (6.35%) | $16.98 | $14.86 | 53.91 K | $156.59 M |
| 05/13/2025 | $15.83 | $16.07 (1.52%) | $16.75 | $15.83 | 13.35 K | $150.14 M |
| 05/12/2025 | $16.72 | $15.99 (-4.37%) | $16.77 | $15.86 | 19.50 K | $149.39 M |
| 05/09/2025 | $16.26 | $16.43 (1.05%) | $16.43 | $15.83 | 7.40 K | $149.91 M |
| 05/08/2025 | $15.88 | $16.24 (2.27%) | $16.50 | $15.88 | 17.50 K | $148.17 M |
| 05/07/2025 | $17.19 | $15.83 (-7.91%) | $17.19 | $15.56 | 16.03 K | $144.43 M |
| 05/06/2025 | $16.63 | $16.74 (0.66%) | $16.91 | $16.49 | 12.20 K | $152.74 M |
| 05/05/2025 | $16.60 | $16.52 (-0.48%) | $17.23 | $16.52 | 7.70 K | $150.73 M |
| 05/02/2025 | $17.05 | $16.99 (-0.35%) | $17.44 | $16.52 | 13.24 K | $155.02 M |
| 05/01/2025 | $17.49 | $17.01 (-2.74%) | $17.49 | $16.66 | 9.60 K | $155.20 M |
| 04/30/2025 | $16.70 | $16.64 (-0.36%) | $17.02 | $16.50 | 14.24 K | $151.82 M |
| 04/29/2025 | $17.30 | $17.14 (-0.92%) | $17.63 | $16.91 | 13.22 K | $156.39 M |
| 04/28/2025 | $16.61 | $17.14 (3.19%) | $17.76 | $16.61 | 21.00 K | $156.39 M |
| 04/25/2025 | $16.02 | $16.45 (2.68%) | $16.56 | $16.02 | 8.30 K | $150.09 M |
| 04/24/2025 | $15.75 | $16.02 (1.71%) | $16.43 | $15.75 | 10.10 K | $146.17 M |
| 04/23/2025 | $15.50 | $15.87 (2.39%) | $16.09 | $14.98 | 18.30 K | $144.80 M |
| 04/22/2025 | $14.96 | $15.22 (1.74%) | $15.43 | $14.40 | 21.10 K | $138.87 M |
| 04/21/2025 | $15.18 | $14.62 (-3.69%) | $15.18 | $14.59 | 10.30 K | $133.39 M |
| 04/17/2025 | $14.93 | $15.45 (3.48%) | $15.46 | $14.62 | 15.30 K | $140.97 M |
| 04/16/2025 | $14.50 | $15.16 (4.55%) | $15.16 | $14.01 | 16.72 K | $138.32 M |
| 04/15/2025 | $14.88 | $14.75 (-0.87%) | $15.30 | $14.70 | 8.40 K | $134.58 M |
| 04/14/2025 | $14.99 | $15.18 (1.27%) | $15.53 | $14.69 | 14.94 K | $138.50 M |
| 04/11/2025 | $14.68 | $14.63 (-0.34%) | $15.09 | $14.51 | 18.00 K | $133.48 M |
| 04/10/2025 | $15.01 | $14.57 (-2.93%) | $15.11 | $14.33 | 15.80 K | $132.94 M |
| 04/09/2025 | $14.39 | $15.41 (7.09%) | $15.90 | $13.44 | 26.53 K | $140.60 M |
| 04/08/2025 | $14.34 | $13.73 (-4.25%) | $14.85 | $13.46 | 26.10 K | $125.27 M |
| 04/07/2025 | $12.86 | $13.71 (6.61%) | $14.12 | $12.79 | 23.83 K | $125.09 M |
| 04/04/2025 | $14.23 | $13.52 (-4.99%) | $14.76 | $13.52 | 40.10 K | $123.36 M |
| 04/03/2025 | $14.78 | $14.77 (-0.07%) | $14.91 | $14.42 | 17.30 K | $134.76 M |
| 04/02/2025 | $15.02 | $15.62 (3.99%) | $16.55 | $15.00 | 23.41 K | $142.52 M |
| 04/01/2025 | $15.35 | $15.05 (-1.95%) | $15.62 | $15.05 | 15.50 K | $137.32 M |
| 03/31/2025 | $15.20 | $15.34 (0.92%) | $15.45 | $14.88 | 15.82 K | $139.96 M |
| 03/28/2025 | $15.38 | $15.35 (-0.2%) | $15.45 | $14.80 | 23.60 K | $140.05 M |
| 03/27/2025 | $15.34 | $15.49 (0.98%) | $15.50 | $15.26 | 10.65 K | $141.33 M |
| 03/26/2025 | $15.71 | $15.36 (-2.23%) | $15.71 | $14.95 | 35.30 K | $140.14 M |
| 03/25/2025 | $16.91 | $15.78 (-6.68%) | $16.96 | $15.78 | 25.04 K | $143.98 M |
| 03/24/2025 | $17.12 | $16.78 (-1.99%) | $17.28 | $16.49 | 12.91 K | $153.10 M |
| 03/21/2025 | $16.98 | $16.98 (0%) | $17.28 | $16.84 | 20.80 K | $154.93 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.
