5 DAY PERFORMANCE
-0.88%
1 MONTH PERFORMANCE
+15.03%
3 MONTH PERFORMANCE
-11.88%
6 MONTH PERFORMANCE
+39.26%
YEAR-TO-DATE PERFORMANCE
+5.72%
1 YEAR PERFORMANCE
+31.60%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $17.05 | $16.99 (-0.35%) | $17.44 | $16.52 | 13,240 | $155.02 M |
| 05/01/2025 | $17.49 | $17.01 (-2.74%) | $17.49 | $16.66 | 9,600 | $155.20 M |
| 04/30/2025 | $16.70 | $16.64 (-0.36%) | $17.02 | $16.50 | 14,237 | $151.82 M |
| 04/29/2025 | $17.30 | $17.14 (-0.92%) | $17.63 | $16.91 | 13,219 | $156.39 M |
| 04/28/2025 | $16.61 | $17.14 (3.19%) | $17.76 | $16.61 | 21,000 | $156.39 M |
| 04/25/2025 | $16.02 | $16.45 (2.68%) | $16.56 | $16.02 | 8,303 | $150.09 M |
| 04/24/2025 | $15.75 | $16.02 (1.71%) | $16.43 | $15.75 | 10,100 | $146.17 M |
| 04/23/2025 | $15.50 | $15.87 (2.39%) | $16.09 | $14.98 | 18,300 | $144.80 M |
| 04/22/2025 | $14.96 | $15.22 (1.74%) | $15.43 | $14.40 | 21,100 | $138.87 M |
| 04/21/2025 | $15.18 | $14.62 (-3.69%) | $15.18 | $14.59 | 10,300 | $133.39 M |
| 04/17/2025 | $14.93 | $15.45 (3.48%) | $15.46 | $14.62 | 15,300 | $140.97 M |
| 04/16/2025 | $14.50 | $15.16 (4.55%) | $15.16 | $14.01 | 16,717 | $138.32 M |
| 04/15/2025 | $14.88 | $14.75 (-0.87%) | $15.30 | $14.70 | 8,400 | $134.58 M |
| 04/14/2025 | $14.99 | $15.18 (1.27%) | $15.53 | $14.69 | 14,940 | $138.50 M |
| 04/11/2025 | $14.68 | $14.63 (-0.34%) | $15.09 | $14.51 | 18,000 | $133.48 M |
| 04/10/2025 | $15.01 | $14.57 (-2.93%) | $15.11 | $14.33 | 15,800 | $132.94 M |
| 04/09/2025 | $14.39 | $15.41 (7.09%) | $15.90 | $13.44 | 26,531 | $140.60 M |
| 04/08/2025 | $14.34 | $13.73 (-4.25%) | $14.85 | $13.46 | 26,100 | $125.27 M |
| 04/07/2025 | $12.86 | $13.71 (6.61%) | $14.12 | $12.79 | 23,827 | $125.09 M |
| 04/04/2025 | $14.23 | $13.52 (-4.99%) | $14.76 | $13.52 | 40,100 | $123.36 M |
| 04/03/2025 | $14.78 | $14.77 (-0.07%) | $14.91 | $14.42 | 17,303 | $134.76 M |
| 04/02/2025 | $15.02 | $15.62 (3.99%) | $16.55 | $15.00 | 23,407 | $142.52 M |
| 04/01/2025 | $15.35 | $15.05 (-1.95%) | $15.62 | $15.05 | 15,500 | $137.32 M |
| 03/31/2025 | $15.20 | $15.34 (0.92%) | $15.45 | $14.88 | 15,823 | $139.96 M |
| 03/28/2025 | $15.38 | $15.35 (-0.2%) | $15.45 | $14.80 | 23,600 | $140.05 M |
| 03/27/2025 | $15.34 | $15.49 (0.98%) | $15.50 | $15.26 | 10,648 | $141.33 M |
| 03/26/2025 | $15.71 | $15.36 (-2.23%) | $15.71 | $14.95 | 35,300 | $140.14 M |
| 03/25/2025 | $16.91 | $15.78 (-6.68%) | $16.96 | $15.78 | 25,037 | $143.98 M |
| 03/24/2025 | $17.12 | $16.78 (-1.99%) | $17.28 | $16.49 | 12,909 | $153.10 M |
| 03/21/2025 | $16.98 | $16.98 (0%) | $17.28 | $16.84 | 20,800 | $154.93 M |
| 03/20/2025 | $17.81 | $17.32 (-2.75%) | $17.85 | $17.01 | 30,227 | $158.03 M |
| 03/19/2025 | $17.22 | $17.84 (3.6%) | $17.94 | $17.13 | 18,511 | $162.77 M |
| 03/18/2025 | $16.31 | $17.31 (6.13%) | $17.54 | $16.31 | 26,300 | $157.94 M |
| 03/17/2025 | $15.98 | $17.15 (7.32%) | $17.29 | $15.82 | 30,500 | $156.48 M |
| 03/14/2025 | $15.97 | $16.06 (0.56%) | $16.51 | $15.61 | 41,300 | $146.53 M |
| 03/13/2025 | $15.98 | $15.70 (-1.75%) | $16.25 | $15.05 | 37,339 | $143.25 M |
| 03/12/2025 | $16.11 | $16.04 (-0.43%) | $16.39 | $15.75 | 35,435 | $146.35 M |
| 03/11/2025 | $15.19 | $15.50 (2.04%) | $16.07 | $15.13 | 41,300 | $141.42 M |
| 03/10/2025 | $16.13 | $15.29 (-5.21%) | $16.33 | $15.20 | 58,204 | $139.51 M |
| 03/07/2025 | $15.57 | $16.26 (4.43%) | $16.50 | $15.00 | 59,917 | $148.36 M |
| 03/06/2025 | $15.85 | $15.43 (-2.65%) | $16.35 | $15.20 | 64,200 | $140.78 M |
| 03/05/2025 | $15.21 | $15.92 (4.67%) | $16.35 | $15.14 | 30,912 | $145.25 M |
| 03/04/2025 | $15.54 | $15.25 (-1.87%) | $15.99 | $15.21 | 29,025 | $139.14 M |
| 03/03/2025 | $16.46 | $15.82 (-3.89%) | $16.90 | $15.66 | 27,549 | $144.34 M |
| 02/28/2025 | $16.20 | $16.55 (2.16%) | $16.83 | $15.98 | 24,309 | $151.00 M |
| 02/27/2025 | $16.80 | $16.31 (-2.92%) | $17.00 | $16.00 | 22,254 | $148.81 M |
| 02/26/2025 | $15.55 | $16.76 (7.78%) | $16.77 | $15.50 | 84,927 | $152.92 M |
| 02/25/2025 | $15.87 | $15.69 (-1.13%) | $16.24 | $15.40 | 43,000 | $143.16 M |
| 02/24/2025 | $17.00 | $16.01 (-5.82%) | $17.00 | $16.01 | 67,909 | $146.08 M |
| 02/21/2025 | $17.63 | $17.31 (-1.82%) | $18.15 | $17.31 | 34,322 | $157.94 M |
| 02/20/2025 | $17.85 | $17.78 (-0.39%) | $17.86 | $17.22 | 27,900 | $162.22 M |
| 02/19/2025 | $18.65 | $18.04 (-3.27%) | $18.75 | $17.74 | 34,849 | $164.60 M |
| 02/18/2025 | $19.46 | $18.74 (-3.7%) | $20.39 | $18.49 | 46,400 | $170.98 M |
| 02/14/2025 | $18.91 | $19.33 (2.22%) | $19.76 | $18.25 | 46,249 | $176.37 M |
| 02/13/2025 | $19.86 | $18.93 (-4.68%) | $19.86 | $18.71 | 47,103 | $172.72 M |
| 02/12/2025 | $19.70 | $19.92 (1.12%) | $21.51 | $19.70 | 61,237 | $181.75 M |
| 02/11/2025 | $20.43 | $20.10 (-1.62%) | $20.47 | $19.80 | 24,840 | $183.39 M |
| 02/10/2025 | $19.02 | $19.76 (3.89%) | $21.79 | $18.75 | 42,800 | $180.29 M |
| 02/07/2025 | $21.80 | $19.65 (-9.86%) | $21.80 | $19.65 | 44,305 | $179.29 M |
| 02/06/2025 | $20.20 | $20.82 (3.07%) | $21.95 | $19.99 | 61,443 | $189.90 M |
| 02/05/2025 | $18.66 | $20.33 (8.95%) | $21.41 | $18.31 | 38,000 | $185.43 M |
| 02/04/2025 | $19.51 | $18.95 (-2.87%) | $19.51 | $18.38 | 26,828 | $172.84 M |
| 02/03/2025 | $19.67 | $19.28 (-1.98%) | $19.78 | $18.80 | 18,164 | $175.85 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.
