-
5 DAY PERFORMANCE
+34.85% -
1 MONTH PERFORMANCE
+37.22% -
3 MONTH PERFORMANCE
+23.51% -
6 MONTH PERFORMANCE
+20.31% -
YEAR-TO-DATE PERFORMANCE
+76.39% -
1 YEAR PERFORMANCE
+34.53%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.06 | $17.18 (22.19%) | $17.19 | $13.97 | 104,691 | $156.51 M |
| 11/21/2024 | $13.82 | $14.19 (2.68%) | $14.66 | $13.21 | 66,190 | $129.27 M |
| 11/20/2024 | $13.06 | $13.57 (3.91%) | $13.57 | $12.82 | 27,834 | $123.62 M |
| 11/19/2024 | $12.80 | $13.03 (1.8%) | $13.25 | $12.78 | 10,404 | $118.70 M |
| 11/18/2024 | $12.83 | $12.74 (-0.7%) | $12.94 | $12.65 | 19,300 | $116.06 M |
| 11/15/2024 | $12.96 | $12.91 (-0.39%) | $12.96 | $12.50 | 7,500 | $117.61 M |
| 11/14/2024 | $12.71 | $12.98 (2.12%) | $13.00 | $12.48 | 13,749 | $118.25 M |
| 11/13/2024 | $12.70 | $12.61 (-0.71%) | $12.74 | $12.41 | 19,123 | $114.88 M |
| 11/12/2024 | $12.97 | $12.51 (-3.55%) | $13.09 | $12.51 | 19,500 | $113.97 M |
| 11/11/2024 | $13.02 | $12.92 (-0.77%) | $13.17 | $12.86 | 10,645 | $117.70 M |
| 11/08/2024 | $12.95 | $13.16 (1.62%) | $13.18 | $12.95 | 15,527 | $119.89 M |
| 11/07/2024 | $12.65 | $12.78 (1.03%) | $13.18 | $12.30 | 24,221 | $116.43 M |
| 11/06/2024 | $12.66 | $12.81 (1.18%) | $12.92 | $12.37 | 11,119 | $116.70 M |
| 11/05/2024 | $12.82 | $12.62 (-1.56%) | $12.96 | $12.60 | 15,100 | $114.97 M |
| 11/04/2024 | $12.10 | $12.62 (4.3%) | $12.81 | $12.10 | 43,700 | $114.97 M |
| 11/01/2024 | $12.42 | $12.20 (-1.77%) | $12.60 | $12.04 | 6,300 | $111.14 M |
| 10/31/2024 | $12.52 | $12.47 (-0.4%) | $12.64 | $12.43 | 9,319 | $113.60 M |
| 10/30/2024 | $12.29 | $12.52 (1.87%) | $12.52 | $12.24 | 19,812 | $114.06 M |
| 10/29/2024 | $12.68 | $12.39 (-2.29%) | $12.93 | $12.39 | 18,100 | $112.87 M |
| 10/28/2024 | $12.94 | $12.71 (-1.78%) | $13.14 | $12.71 | 12,800 | $115.79 M |
| 10/25/2024 | $13.13 | $13.11 (-0.15%) | $13.13 | $12.81 | 20,049 | $119.43 M |
| 10/24/2024 | $12.65 | $13.00 (2.77%) | $13.00 | $12.52 | 14,346 | $118.43 M |
| 10/23/2024 | $12.80 | $12.52 (-2.19%) | $12.80 | $12.49 | 19,043 | $114.06 M |
| 10/22/2024 | $12.89 | $12.72 (-1.32%) | $12.89 | $12.60 | 10,000 | $115.88 M |
| 10/21/2024 | $13.12 | $12.83 (-2.21%) | $13.23 | $12.71 | 13,903 | $116.88 M |
| 10/18/2024 | $13.29 | $13.18 (-0.83%) | $13.47 | $12.93 | 10,700 | $120.07 M |
| 10/17/2024 | $12.76 | $13.33 (4.47%) | $13.45 | $12.68 | 20,600 | $121.44 M |
| 10/16/2024 | $13.08 | $12.78 (-2.29%) | $13.08 | $12.65 | 4,013 | $116.43 M |
| 10/15/2024 | $12.59 | $12.50 (-0.71%) | $13.10 | $12.22 | 18,500 | $113.88 M |
| 10/14/2024 | $12.87 | $12.65 (-1.71%) | $12.90 | $12.53 | 9,900 | $115.24 M |
| 10/11/2024 | $13.30 | $13.11 (-1.43%) | $13.30 | $12.90 | 10,100 | $119.43 M |
| 10/10/2024 | $12.81 | $13.19 (2.97%) | $13.19 | $12.61 | 40,400 | $120.16 M |
| 10/09/2024 | $12.88 | $12.99 (0.85%) | $13.00 | $12.58 | 11,709 | $118.34 M |
| 10/08/2024 | $12.24 | $12.76 (4.25%) | $12.89 | $12.24 | 13,150 | $116.24 M |
| 10/07/2024 | $12.61 | $12.42 (-1.51%) | $12.80 | $12.42 | 23,500 | $113.15 M |
| 10/04/2024 | $12.66 | $12.81 (1.18%) | $13.03 | $12.66 | 12,000 | $116.70 M |
| 10/03/2024 | $12.75 | $12.73 (-0.16%) | $13.06 | $12.60 | 11,449 | $115.97 M |
| 10/02/2024 | $12.54 | $12.76 (1.75%) | $13.10 | $12.54 | 17,929 | $116.24 M |
| 10/01/2024 | $12.82 | $12.74 (-0.62%) | $13.09 | $12.32 | 19,202 | $116.06 M |
| 09/30/2024 | $12.83 | $12.99 (1.25%) | $13.00 | $12.76 | 9,300 | $118.34 M |
| 09/27/2024 | $12.52 | $12.90 (3.04%) | $13.32 | $12.34 | 30,817 | $117.52 M |
| 09/26/2024 | $12.68 | $12.74 (0.47%) | $12.74 | $12.30 | 17,439 | $116.06 M |
| 09/25/2024 | $12.53 | $12.57 (0.32%) | $12.77 | $12.40 | 19,200 | $114.51 M |
| 09/24/2024 | $12.35 | $12.56 (1.7%) | $12.73 | $12.18 | 17,000 | $114.42 M |
| 09/23/2024 | $12.58 | $12.51 (-0.56%) | $12.80 | $12.00 | 22,000 | $113.97 M |
| 09/20/2024 | $12.32 | $12.67 (2.84%) | $12.67 | $12.32 | 20,700 | $115.42 M |
| 09/19/2024 | $12.34 | $12.48 (1.13%) | $12.59 | $12.31 | 19,900 | $113.69 M |
| 09/18/2024 | $12.64 | $12.26 (-3.01%) | $12.72 | $12.25 | 27,034 | $111.69 M |
| 09/17/2024 | $12.38 | $12.88 (4.04%) | $12.89 | $12.11 | 41,900 | $117.34 M |
| 09/16/2024 | $12.33 | $12.29 (-0.32%) | $12.80 | $11.86 | 17,605 | $111.96 M |
| 09/13/2024 | $12.10 | $12.30 (1.65%) | $12.68 | $11.78 | 23,900 | $112.05 M |
| 09/12/2024 | $11.62 | $12.02 (3.44%) | $12.05 | $11.55 | 23,244 | $109.50 M |
| 09/11/2024 | $11.62 | $11.69 (0.6%) | $11.74 | $11.18 | 20,200 | $106.50 M |
| 09/10/2024 | $12.03 | $11.46 (-4.74%) | $12.03 | $10.76 | 24,416 | $104.40 M |
| 09/09/2024 | $10.99 | $11.41 (3.82%) | $11.86 | $10.99 | 24,900 | $103.95 M |
| 09/06/2024 | $12.20 | $11.25 (-7.79%) | $12.20 | $10.98 | 49,551 | $102.49 M |
| 09/05/2024 | $13.00 | $12.28 (-5.54%) | $13.12 | $12.20 | 34,309 | $111.87 M |
| 09/04/2024 | $13.37 | $12.98 (-2.92%) | $13.37 | $12.78 | 15,643 | $118.25 M |
| 09/03/2024 | $13.61 | $13.56 (-0.37%) | $13.82 | $13.18 | 24,900 | $123.53 M |
| 08/30/2024 | $13.84 | $13.90 (0.43%) | $13.92 | $13.52 | 6,200 | $126.63 M |
| 08/29/2024 | $13.89 | $13.85 (-0.29%) | $14.11 | $13.60 | 8,500 | $126.17 M |
| 08/28/2024 | $13.74 | $13.96 (1.6%) | $13.96 | $13.52 | 17,646 | $127.18 M |
| 08/27/2024 | $13.80 | $13.82 (0.14%) | $13.99 | $13.66 | 7,722 | $125.90 M |
| 08/26/2024 | $13.75 | $13.77 (0.15%) | $14.30 | $13.61 | 33,300 | $125.44 M |
| 08/23/2024 | $14.26 | $13.91 (-2.45%) | $14.50 | $13.76 | 11,438 | $126.72 M |