5 DAY PERFORMANCE
+1.51%
1 MONTH PERFORMANCE
-12.12%
3 MONTH PERFORMANCE
-14.92%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
-8.32%
1 YEAR PERFORMANCE
-32.43%
CSP Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/13/2025 | $11.56 | $11.48 (-0.69%) | $11.87 | $11.28 | 26.30 K | $107.48 M |
| 11/12/2025 | $11.71 | $11.53 (-1.54%) | $11.71 | $11.29 | 19.33 K | $107.94 M |
| 11/11/2025 | $11.43 | $11.63 (1.75%) | $11.70 | $11.43 | 4.40 K | $108.88 M |
| 11/10/2025 | $11.63 | $11.70 (0.6%) | $12.03 | $11.63 | 3.75 K | $109.54 M |
| 11/07/2025 | $11.41 | $11.25 (-1.4%) | $11.51 | $11.17 | 15.03 K | $105.32 M |
| 11/06/2025 | $11.80 | $11.26 (-4.58%) | $11.80 | $11.18 | 33.10 K | $105.42 M |
| 11/05/2025 | $11.44 | $11.99 (4.81%) | $12.10 | $11.44 | 19.64 K | $112.25 M |
| 11/04/2025 | $12.43 | $12.11 (-2.57%) | $12.43 | $12.11 | 17.40 K | $113.37 M |
| 11/03/2025 | $12.94 | $12.77 (-1.31%) | $13.00 | $12.47 | 8.23 K | $119.55 M |
| 10/31/2025 | $13.05 | $13.34 (2.22%) | $13.45 | $13.05 | 9.80 K | $124.89 M |
| 10/30/2025 | $13.36 | $13.04 (-2.4%) | $13.50 | $13.00 | 12.34 K | $122.08 M |
| 10/29/2025 | $13.30 | $13.36 (0.45%) | $13.76 | $12.82 | 32.72 K | $125.08 M |
| 10/28/2025 | $13.60 | $13.41 (-1.4%) | $13.83 | $13.20 | 17.00 K | $125.54 M |
| 10/27/2025 | $13.63 | $13.55 (-0.59%) | $13.89 | $13.08 | 22.40 K | $126.86 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.
