5 DAY PERFORMANCE
+10.59%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
+29.51%
6 MONTH PERFORMANCE
+18.96%
YEAR-TO-DATE PERFORMANCE
+69.40%
1 YEAR PERFORMANCE
+63.85%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $15.96 | $16.52 (3.51%) | $16.95 | $15.00 | 25,243 | $150.68 M |
| 12/24/2024 | $15.02 | $15.85 (5.53%) | $16.33 | $14.93 | 18,100 | $144.57 M |
| 12/23/2024 | $14.87 | $15.33 (3.09%) | $15.49 | $14.30 | 47,600 | $139.82 M |
| 12/20/2024 | $13.40 | $14.92 (11.34%) | $15.90 | $12.45 | 106,223 | $136.09 M |
| 12/19/2024 | $16.61 | $16.50 (-0.66%) | $18.41 | $16.50 | 91,200 | $150.50 M |
| 12/18/2024 | $17.72 | $16.31 (-7.96%) | $18.11 | $16.27 | 30,126 | $148.76 M |
| 12/17/2024 | $17.35 | $17.99 (3.69%) | $18.37 | $16.68 | 39,002 | $164.09 M |
| 12/16/2024 | $17.05 | $17.48 (2.52%) | $17.48 | $16.55 | 27,225 | $159.44 M |
| 12/13/2024 | $20.20 | $16.79 (-16.88%) | $20.25 | $16.41 | 79,447 | $152.96 M |
| 12/12/2024 | $17.43 | $20.45 (17.33%) | $21.46 | $17.40 | 86,294 | $186.30 M |
| 12/11/2024 | $16.77 | $17.69 (5.49%) | $17.95 | $16.77 | 45,871 | $161.16 M |
| 12/10/2024 | $16.00 | $16.79 (4.94%) | $17.61 | $16.00 | 35,200 | $152.96 M |
| 12/09/2024 | $17.80 | $16.87 (-5.22%) | $17.80 | $16.76 | 33,224 | $153.69 M |
| 12/06/2024 | $16.80 | $17.40 (3.57%) | $17.44 | $15.07 | 20,416 | $158.51 M |
| 12/05/2024 | $15.74 | $16.55 (5.15%) | $17.19 | $15.74 | 26,929 | $150.77 M |
| 12/04/2024 | $17.80 | $16.51 (-7.25%) | $17.90 | $16.28 | 35,500 | $150.41 M |
| 12/03/2024 | $16.45 | $17.28 (5.05%) | $17.77 | $16.00 | 30,100 | $157.42 M |
| 12/02/2024 | $16.43 | $16.23 (-1.22%) | $16.44 | $15.44 | 48,307 | $147.86 M |
| 11/29/2024 | $15.67 | $16.25 (3.7%) | $16.76 | $15.40 | 13,400 | $148.04 M |
| 11/27/2024 | $16.64 | $15.82 (-4.93%) | $16.73 | $15.70 | 19,008 | $144.12 M |
| 11/26/2024 | $18.63 | $16.65 (-10.63%) | $18.63 | $16.13 | 56,209 | $151.68 M |
| 11/25/2024 | $17.25 | $18.49 (7.19%) | $18.63 | $17.17 | 53,900 | $168.44 M |
| 11/22/2024 | $14.06 | $17.18 (22.19%) | $17.19 | $13.97 | 107,000 | $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 |