CSPI
CSP Inc (CSPI)
NASDAQ
$7.72+$0.09 (+1.18%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $76.9M
    Market Cap
  • -33.33%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -5.22%
    Low Price$7.42
    High Price$8.09
  • 3 Months
    -6.25%
    Low Price$7.26
    High Price$8.73
  • 1 Year
    -33.33%
    Low Price$7.26
    High Price$14.77
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
7.82
7.82
7.63
7.63
-0.26%
7,927
09/30/2026
7.63
8.00
7.63
7.65
+0.26%
11,684
09/29/2026
7.93
7.96
7.63
7.63
-0.26%
3,848
09/28/2026
7.65
7.98
7.65
7.65
-0.78%
7,499
09/25/2026
7.80
7.80
7.64
7.71
+1.85%
8,195
09/24/2026
7.64
7.76
7.41
7.57
+2.02%
13,552
09/23/2026
7.60
7.82
7.42
7.42
-4.38%
8,205
09/22/2026
7.86
7.86
7.47
7.76
+3.19%
7,682
09/21/2026
7.50
7.85
7.50
7.52
-0.40%
14,784
09/18/2026
7.87
7.87
7.55
7.55
-1.69%
7,809
09/17/2026
7.70
7.82
7.56
7.68
0.00%
4,395
09/16/2026
8.12
8.12
7.68
7.68
-2.41%
7,606
09/15/2026
8.01
8.16
7.81
7.87
-0.76%
9,479
09/14/2026
7.75
8.13
7.75
7.93
+2.19%
8,765
09/11/2026
7.81
7.98
7.75
7.76
+0.13%
15,656
09/10/2026
7.83
8.02
7.57
7.75
-2.64%
18,366
09/09/2026
8.08
8.15
7.65
7.96
+0.13%
29,340
09/08/2026
8.05
8.22
7.95
7.95
-1.73%
17,500
09/04/2026
8.29
8.33
8.00
8.09
+0.12%
3,907
09/03/2026
8.22
8.34
8.08
8.08
+1.76%
6,574
09/02/2026
8.00
8.28
7.94
7.94
-1.37%
17,971
09/01/2026
7.80
8.25
7.80
8.05
+1.77%
8,375
08/31/2026
8.06
8.20
7.91
7.91
-2.83%
5,814
08/28/2026
7.96
8.21
7.76
8.14
+3.69%
16,748
08/28/2026
$0.03 Dividend
08/27/2026
7.57
8.20
7.57
7.85
-0.25%
12,901
08/26/2026
7.41
8.02
7.41
7.87
+5.33%
9,624
08/25/2026
7.49
7.87
7.47
7.47
-0.40%
7,558
08/24/2026
7.72
7.72
7.43
7.50
-0.40%
16,108
08/21/2026
7.70
7.79
7.42
7.53
+1.75%
8,214
08/20/2026
7.42
7.70
7.34
7.40
-1.46%
8,523
08/19/2026
7.18
8.12
7.08
7.51
+3.43%
31,732
08/18/2026
7.69
7.85
7.26
7.26
-7.72%
12,449
08/17/2026
7.87
8.22
7.73
7.87
-1.86%
4,801
08/14/2026
7.77
8.25
7.47
8.02
-3.71%
37,266
08/14/2026
-$0.09 Earnings
08/13/2026
8.37
8.47
8.21
8.33
+1.09%
8,625
08/12/2026
8.46
8.50
8.24
8.24
-1.55%
4,658
08/11/2026
8.19
8.45
7.99
8.37
+3.70%
12,968
08/10/2026
8.12
8.83
8.02
8.07
-0.61%
14,304
08/07/2026
8.05
8.27
8.05
8.12
-1.33%
5,366
08/06/2026
8.08
8.23
8.04
8.23
+1.72%
9,795
08/05/2026
8.15
8.18
8.09
8.09
-2.64%
3,789
08/04/2026
8.18
8.42
8.18
8.31
+2.08%
5,674
08/03/2026
7.99
8.72
7.99
8.14
+3.29%
18,149
07/31/2026
7.82
8.39
7.82
7.88
+0.64%
15,433
07/30/2026
7.81
8.04
7.77
7.83
-0.63%
13,366
07/29/2026
8.07
8.44
7.88
7.88
-2.71%
4,684
07/28/2026
8.20
8.34
7.81
8.10
+1.62%
5,405
07/27/2026
8.06
8.17
7.86
7.97
+0.63%
4,322
07/24/2026
8.07
8.35
7.88
7.92
+1.02%
17,760
07/23/2026
7.87
8.12
7.42
7.84
-1.75%
18,088
07/22/2026
7.70
7.98
7.63
7.98
+2.30%
27,464
07/21/2026
7.87
7.99
7.77
7.80
-1.63%
10,333
07/20/2026
8.16
8.19
7.86
7.93
-2.45%
7,031
07/17/2026
7.97
8.17
7.95
8.13
-0.61%
11,088
07/16/2026
8.07
8.31
7.99
8.18
-0.12%
8,946
07/15/2026
7.98
8.22
7.86
8.19
+0.98%
8,482
07/14/2026
8.13
8.65
8.01
8.11
-1.57%
35,419
07/13/2026
8.49
8.49
8.13
8.24
-4.94%
12,301
07/10/2026
8.72
8.72
8.32
8.67
-0.68%
6,559
07/09/2026
8.54
8.76
8.32
8.73
+1.39%
8,951
07/08/2026
8.20
8.61
8.11
8.61
+4.98%
20,785
07/07/2026
8.22
8.22
8.02
8.20
0.00%
12,388
07/06/2026
8.14
8.30
7.89
8.20
0.00%
25,298
07/02/2026
8.17
8.37
7.90
8.20
+0.73%
26,113
07/01/2026
7.97
8.42
7.85
8.14
+2.90%
33,186
06/30/2026
7.87
8.02
7.48
7.91
+0.51%
104,382
06/29/2026
8.24
8.30
7.67
7.87
-1.86%
113,566
06/26/2026
8.81
8.81
8.00
8.02
-8.11%
742,269
06/25/2026
9.21
9.22
8.65
8.73
-4.26%
72,990
06/24/2026
8.76
9.26
8.62
9.12
+5.05%
47,803
06/23/2026
8.44
8.94
8.44
8.68
+2.35%
40,212
06/22/2026
8.51
8.66
8.18
8.48
+0.12%
33,652
06/18/2026
8.61
8.86
8.22
8.47
-0.70%
46,516
06/17/2026
9.19
9.45
8.46
8.53
-8.35%
55,783
06/16/2026
9.50
9.60
8.97
9.30
-0.85%
19,571
06/15/2026
9.26
9.73
9.22
9.38
+1.73%
17,703
06/12/2026
9.04
9.40
8.66
9.22
+1.98%
18,864
06/11/2026
8.67
9.12
8.37
9.05
+5.70%
25,296
06/10/2026
8.18
8.65
8.07
8.56
+4.63%
22,993
06/09/2026
8.10
8.89
7.91
8.18
-1.08%
83,970
06/08/2026
8.97
8.97
8.19
8.27
-6.74%
48,368
06/05/2026
9.12
9.14
8.70
8.87
-4.30%
14,774
06/04/2026
9.25
9.72
9.13
9.26
+1.36%
17,729
06/03/2026
9.51
9.63
9.10
9.14
-5.22%
23,337
06/02/2026
9.80
10.00
9.51
9.64
-2.12%
9,790
06/01/2026
9.80
9.97
9.57
9.85
0.00%
14,175
05/29/2026
9.64
10.06
9.51
9.85
+1.75%
22,316
05/28/2026
9.41
9.96
9.20
9.68
+1.89%
15,068
05/27/2026
9.84
9.96
9.44
9.50
-2.00%
12,340
05/26/2026
9.80
9.86
9.10
9.70
-0.46%
22,905
05/22/2026
9.47
9.91
9.30
9.74
+3.82%
14,931
05/21/2026
9.22
9.69
9.20
9.38
+0.32%
12,993
05/21/2026
$0.03 Dividend
05/20/2026
9.47
9.51
9.17
9.35
-0.32%
9,720
05/19/2026
9.27
9.67
9.19
9.38
+0.11%
9,013
05/18/2026
9.34
9.73
9.10
9.37
+1.51%
12,439
05/15/2026
9.44
9.78
9.21
9.24
-3.63%
13,092
05/14/2026
9.37
9.72
9.07
9.58
+3.99%
14,564