CSP Inc (CSPI) Historical Stock Data
13.71 ↑0.85 (6.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSPI is up 0.50% a day on average. There have been 13 days where CSP Inc closed green and 17 days where CSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 11.80 | 11.26 | ↓$0.54 (-4.58%) | 11.18 | 11.80 | 33.07K |
| 2025-11-05 | 11.44 | 11.99 | ↑$0.55 (4.81%) | 11.44 | 12.10 | 19.63K |
| 2025-11-04 | 12.41 | 12.11 | ↓$0.30 (-2.42%) | 12.11 | 12.41 | 17.11K |
| 2025-11-03 | 12.94 | 12.77 | ↓$0.17 (-1.31%) | 12.47 | 12.98 | 7.82K |
| 2025-10-31 | 13.06 | 13.34 | ↑$0.28 (2.17%) | 13.06 | 13.45 | 9.52K |
| 2025-10-30 | 13.36 | 13.04 | ↓$0.32 (-2.40%) | 13.00 | 13.50 | 12.08K |
| 2025-10-29 | 13.30 | 13.36 | ↑$0.06 (0.49%) | 12.82 | 13.74 | 32.26K |
| 2025-10-28 | 13.55 | 13.41 | ↓$0.14 (-1.03%) | 13.30 | 13.81 | 16.75K |
| 2025-10-27 | 13.63 | 13.55 | ↓$0.08 (-0.59%) | 13.08 | 13.89 | 22.09K |
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. ??