CSP Inc (CSPI) Historical Stock Data
13.41 ↑0.54 (4.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSPI is up 0.72% a day on average. There have been 14 days where CSP Inc closed green and 16 days where CSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 12.79 | 13.41 | ↑$0.62 (4.85%) | 12.79 | 13.41 | 59.95K |
| 2025-12-18 | 12.94 | 12.87 | ↓$0.07 (-0.54%) | 12.55 | 13.12 | 14.44K |
| 2025-12-17 | 12.73 | 12.70 | ↓$0.03 (-0.24%) | 12.63 | 12.95 | 7.33K |
| 2025-12-16 | 13.81 | 12.65 | ↓$1.16 (-8.40%) | 12.11 | 13.81 | 79.33K |
| 2025-12-15 | 14.71 | 14.96 | ↑$0.25 (1.70%) | 13.85 | 15.00 | 24.14K |
| 2025-12-12 | 14.80 | 14.39 | ↓$0.41 (-2.77%) | 13.80 | 14.84 | 13.32K |
| 2025-12-11 | 14.69 | 14.87 | ↑$0.18 (1.23%) | 13.98 | 14.99 | 17.44K |
| 2025-12-10 | 14.73 | 14.58 | ↓$0.15 (-1.02%) | 14.30 | 15.00 | 23.86K |
| 2025-12-09 | 13.80 | 14.75 | ↑$0.95 (6.88%) | 13.11 | 14.76 | 35.48K |
| 2025-12-08 | 13.02 | 13.71 | ↑$0.69 (5.30%) | 13.02 | 13.99 | 22.74K |
| 2025-12-05 | 12.19 | 12.86 | ↑$0.67 (5.50%) | 12.19 | 12.95 | 19.01K |
| 2025-12-04 | 11.47 | 11.96 | ↑$0.49 (4.27%) | 11.47 | 12.03 | 14.48K |
| 2025-12-03 | 11.10 | 11.45 | ↑$0.35 (3.15%) | 11.10 | 11.48 | 6.34K |
| 2025-12-02 | 11.35 | 11.13 | ↓$0.22 (-1.94%) | 11.13 | 11.47 | 3.92K |
| 2025-12-01 | 11.58 | 11.36 | ↓$0.22 (-1.90%) | 11.36 | 11.64 | 8.85K |
| 2025-11-28 | 11.60 | 11.46 | ↓$0.14 (-1.21%) | 11.40 | 11.99 | 5.05K |
| 2025-11-26 | 11.46 | 11.45 | ↓$0.01 (-0.09%) | 11.19 | 11.83 | 27.68K |
| 2025-11-25 | 11.11 | 11.59 | ↑$0.48 (4.32%) | 11.11 | 11.63 | 12.41K |
| 2025-11-24 | 11.15 | 11.11 | ↓$0.04 (-0.39%) | 11.11 | 11.22 | 5.70K |
| 2025-11-21 | 10.91 | 11.30 | ↑$0.39 (3.57%) | 10.91 | 11.51 | 12.17K |
| 2025-11-20 | 10.95 | 10.90 | ↓$0.05 (-0.46%) | 10.69 | 11.20 | 12.37K |
| 2025-11-19 | 10.86 | 10.93 | ↑$0.07 (0.64%) | 10.79 | 11.33 | 13.22K |
| 2025-11-18 | 10.84 | 11.07 | ↑$0.23 (2.12%) | 10.80 | 11.42 | 12.42K |
| 2025-11-17 | 11.10 | 10.95 | ↓$0.15 (-1.35%) | 10.95 | 11.11 | 19.15K |
| 2025-11-14 | 11.27 | 11.21 | ↓$0.06 (-0.53%) | 11.19 | 11.55 | 22.32K |
| 2025-11-13 | 11.56 | 11.48 | ↓$0.08 (-0.69%) | 11.28 | 11.87 | 26.16K |
| 2025-11-12 | 11.71 | 11.53 | ↓$0.18 (-1.50%) | 11.29 | 11.71 | 19.08K |
| 2025-11-11 | 11.43 | 11.63 | ↑$0.20 (1.75%) | 11.43 | 11.70 | 4.23K |
| 2025-11-10 | 11.63 | 11.70 | ↑$0.07 (0.65%) | 11.63 | 12.03 | 3.67K |
| 2025-11-07 | 11.41 | 11.25 | ↓$0.16 (-1.44%) | 11.20 | 11.51 | 14.85K |
Create an account or log in to view more rows.
$CSPI it's just a matter of time and patience...
$CSPI lmfao
lfg babies
$CSPI The best investment you can make is an investment in yourself or another person
$CSPI time to make a big run Monday morning. Let's get it! ????????????????????????????
$CSPI hows short doing? Keep short pls
we need your money.
$CSPI omg this is bullshit
$CSPI i'm out of slaps for the day
$CSPI low volume today isn’t necessarily a bad thing
$CSPI LFGGGGGG
$CSPI When in doubt
zoom out. ??