5 DAY PERFORMANCE
-7.33%
1 MONTH PERFORMANCE
-16.01%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-18.71%
YEAR-TO-DATE PERFORMANCE
-21.12%
1 YEAR PERFORMANCE
-48.99%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $10.70 | $10.51 (-1.78%) | $11.12 | $10.30 | 46.52 K | $98.38 M |
| 02/04/2026 | $11.16 | $10.83 (-2.96%) | $11.25 | $10.75 | 28.30 K | $101.38 M |
| 02/03/2026 | $11.33 | $11.04 (-2.56%) | $11.84 | $10.83 | 19.13 K | $103.35 M |
| 02/02/2026 | $11.36 | $11.64 (2.46%) | $11.85 | $11.19 | 23.44 K | $108.96 M |
| 01/30/2026 | $10.95 | $11.42 (4.29%) | $11.52 | $10.41 | 30.34 K | $106.90 M |
| 01/29/2026 | $11.26 | $11.15 (-0.98%) | $11.48 | $11.06 | 29.15 K | $104.38 M |
| 01/28/2026 | $11.60 | $11.32 (-2.41%) | $12.82 | $11.24 | 18.90 K | $105.97 M |
| 01/27/2026 | $11.52 | $11.59 (0.61%) | $12.00 | $11.42 | 12.61 K | $108.49 M |
| 01/26/2026 | $11.86 | $11.33 (-4.47%) | $11.86 | $11.33 | 15.23 K | $106.06 M |
| 01/23/2026 | $11.73 | $11.46 (-2.3%) | $11.83 | $11.24 | 8.73 K | $107.28 M |
| 01/22/2026 | $11.63 | $11.69 (0.52%) | $12.94 | $11.51 | 48.22 K | $109.43 M |
| 01/21/2026 | $11.28 | $11.64 (3.19%) | $12.17 | $11.28 | 22.60 K | $108.96 M |
| 01/20/2026 | $11.31 | $11.29 (-0.18%) | $11.90 | $11.29 | 14.80 K | $105.69 M |
| 01/16/2026 | $11.96 | $11.59 (-3.09%) | $12.00 | $11.59 | 17.33 K | $108.49 M |
| 01/15/2026 | $11.86 | $11.98 (1.01%) | $12.43 | $11.81 | 10.80 K | $112.14 M |
| 01/14/2026 | $11.92 | $11.74 (-1.51%) | $11.92 | $11.51 | 9.02 K | $109.90 M |
| 01/13/2026 | $12.03 | $11.84 (-1.58%) | $12.03 | $11.70 | 6.13 K | $110.83 M |
| 01/12/2026 | $11.66 | $11.78 (1.03%) | $11.78 | $11.45 | 7.92 K | $110.27 M |
| 01/09/2026 | $11.45 | $11.66 (1.83%) | $11.85 | $11.45 | 12.03 K | $109.15 M |
| 01/08/2026 | $11.31 | $11.52 (1.86%) | $11.75 | $11.26 | 14.70 K | $107.84 M |
| 01/07/2026 | $11.39 | $11.29 (-0.88%) | $11.70 | $11.28 | 23.30 K | $105.69 M |
| 01/06/2026 | $11.51 | $11.49 (-0.17%) | $11.62 | $11.12 | 36.02 K | $107.56 M |
| 01/05/2026 | $11.86 | $11.60 (-2.19%) | $12.16 | $11.10 | 22.94 K | $108.59 M |
| 01/02/2026 | $12.57 | $11.94 (-5.01%) | $12.57 | $11.80 | 16.50 K | $111.77 M |
| 12/31/2025 | $12.79 | $12.50 (-2.27%) | $13.26 | $12.35 | 16.00 K | $117.01 M |
| 12/30/2025 | $13.07 | $12.76 (-2.37%) | $13.18 | $12.76 | 9.90 K | $119.45 M |
| 12/29/2025 | $12.90 | $12.97 (0.54%) | $13.30 | $12.67 | 11.04 K | $121.41 M |
| 12/26/2025 | $13.21 | $13.01 (-1.51%) | $13.48 | $12.73 | 11.00 K | $121.79 M |
| 12/24/2025 | $13.13 | $13.04 (-0.69%) | $13.78 | $12.88 | 7.02 K | $122.07 M |
| 12/23/2025 | $12.92 | $13.02 (0.77%) | $13.52 | $12.78 | 24.44 K | $121.88 M |
| 12/22/2025 | $13.45 | $13.06 (-2.9%) | $13.49 | $12.74 | 28.52 K | $122.25 M |
| 12/19/2025 | $12.79 | $13.41 (4.85%) | $13.49 | $12.79 | 69.02 K | $125.53 M |
| 12/18/2025 | $12.94 | $12.87 (-0.54%) | $13.12 | $12.55 | 16.61 K | $120.48 M |
| 12/17/2025 | $12.65 | $12.70 (0.4%) | $12.95 | $12.63 | 7.34 K | $118.88 M |
| 12/16/2025 | $14.31 | $12.65 (-11.6%) | $14.31 | $12.11 | 79.34 K | $118.42 M |
| 12/15/2025 | $14.71 | $14.96 (1.7%) | $15.00 | $13.85 | 25.03 K | $140.04 M |
| 12/12/2025 | $14.80 | $14.39 (-2.77%) | $14.84 | $13.80 | 32.74 K | $134.72 M |
| 12/11/2025 | $14.69 | $14.87 (1.23%) | $14.99 | $13.98 | 17.95 K | $139.21 M |
| 12/10/2025 | $14.73 | $14.58 (-1.02%) | $15.00 | $14.30 | 24.10 K | $136.50 M |
| 12/09/2025 | $13.80 | $14.75 (6.88%) | $14.76 | $13.11 | 35.60 K | $138.09 M |
| 12/08/2025 | $13.02 | $13.71 (5.3%) | $13.99 | $13.02 | 22.90 K | $128.35 M |
| 12/05/2025 | $11.82 | $12.86 (8.8%) | $12.95 | $11.82 | 19.20 K | $120.40 M |
| 12/04/2025 | $11.47 | $11.96 (4.27%) | $12.03 | $11.47 | 14.50 K | $111.97 M |
| 12/03/2025 | $11.23 | $11.45 (1.96%) | $11.48 | $11.10 | 6.53 K | $107.19 M |
| 12/02/2025 | $11.37 | $11.13 (-2.11%) | $11.47 | $11.13 | 4.20 K | $104.20 M |
| 12/01/2025 | $11.58 | $11.36 (-1.9%) | $11.92 | $11.36 | 9.64 K | $106.35 M |
| 11/28/2025 | $11.60 | $11.46 (-1.21%) | $11.99 | $11.40 | 5.20 K | $107.29 M |
| 11/26/2025 | $11.46 | $11.45 (-0.09%) | $11.83 | $11.19 | 27.90 K | $107.19 M |
| 11/25/2025 | $11.05 | $11.59 (4.89%) | $11.65 | $11.05 | 12.42 K | $108.51 M |
| 11/24/2025 | $11.15 | $11.11 (-0.36%) | $11.43 | $11.11 | 8.11 K | $104.01 M |
| 11/21/2025 | $10.91 | $11.30 (3.57%) | $11.65 | $10.91 | 12.50 K | $105.79 M |
| 11/20/2025 | $10.95 | $10.90 (-0.46%) | $11.20 | $10.69 | 12.71 K | $102.05 M |
| 11/19/2025 | $10.86 | $10.93 (0.64%) | $11.33 | $10.79 | 13.30 K | $102.33 M |
| 11/18/2025 | $10.81 | $11.07 (2.41%) | $11.42 | $10.80 | 12.50 K | $103.64 M |
| 11/17/2025 | $11.10 | $10.95 (-1.35%) | $11.11 | $10.95 | 19.30 K | $102.51 M |
| 11/14/2025 | $11.27 | $11.21 (-0.53%) | $11.55 | $11.19 | 22.80 K | $104.95 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.
