2m 2m 2m 2m 2m 2m 2m
CSP Inc (CSPI)
NASDAQ
$7.60+$0.04 (+0.54%)
Price as of Aug 21, 2026 7:56 PM EDT- $74.9MMarket Cap
- -39.98%1-Year Change
- Information Technology ServicesIndustry
CSP Inc (CSPI)
$7.60+$0.04 (+0.54%)
- 1 Month-3.45%Low Price$7.29High Price$8.40
- 3 Months-19.75%Low Price$7.29High Price$9.89
- 1 Year-39.98%Low Price$7.29High Price$14.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 7.73 | 7.82 | 7.45 | 7.56 | +1.75% | 8,214 |
08/20/2026 | 7.45 | 7.73 | 7.37 | 7.43 | -1.46% | 8,523 |
08/19/2026 | 7.21 | 8.15 | 7.11 | 7.54 | +3.43% | 31,732 |
08/18/2026 | 7.72 | 7.88 | 7.29 | 7.29 | -7.72% | 12,449 |
08/17/2026 | 7.90 | 8.25 | 7.76 | 7.90 | -1.86% | 4,801 |
08/14/2026 | 7.80 | 8.28 | 7.50 | 8.05 | -3.71% | 37,266 |
08/14/2026 |
-$0.09 Earnings | |||||
08/13/2026 | 8.40 | 8.50 | 8.24 | 8.36 | +1.09% | 8,625 |
08/12/2026 | 8.49 | 8.53 | 8.27 | 8.27 | -1.55% | 4,658 |
08/11/2026 | 8.22 | 8.48 | 8.02 | 8.40 | +3.70% | 12,968 |
08/10/2026 | 8.15 | 8.86 | 8.05 | 8.10 | -0.61% | 14,304 |
08/07/2026 | 8.08 | 8.30 | 8.08 | 8.15 | -1.33% | 5,366 |
08/06/2026 | 8.11 | 8.26 | 8.07 | 8.26 | +1.72% | 9,795 |
08/05/2026 | 8.18 | 8.21 | 8.12 | 8.12 | -2.64% | 3,789 |
08/04/2026 | 8.21 | 8.45 | 8.21 | 8.34 | +2.08% | 5,674 |
08/03/2026 | 8.02 | 8.75 | 8.02 | 8.17 | +3.29% | 18,149 |
07/31/2026 | 7.85 | 8.43 | 7.85 | 7.91 | +0.64% | 15,433 |
07/30/2026 | 7.84 | 8.07 | 7.80 | 7.86 | -0.63% | 13,366 |
07/29/2026 | 8.10 | 8.48 | 7.91 | 7.91 | -2.71% | 4,684 |
07/28/2026 | 8.23 | 8.37 | 7.84 | 8.13 | +1.63% | 5,405 |
07/27/2026 | 8.09 | 8.20 | 7.89 | 8.00 | +0.63% | 4,322 |
07/24/2026 | 8.10 | 8.38 | 7.91 | 7.95 | +1.02% | 17,760 |
07/23/2026 | 7.90 | 8.16 | 7.45 | 7.87 | -1.75% | 18,088 |
07/22/2026 | 7.73 | 8.01 | 7.66 | 8.01 | +2.30% | 27,464 |
07/21/2026 | 7.90 | 8.03 | 7.80 | 7.83 | -1.63% | 10,333 |
07/20/2026 | 8.19 | 8.22 | 7.89 | 7.96 | -2.45% | 7,031 |
07/17/2026 | 8.00 | 8.20 | 7.98 | 8.16 | -0.61% | 11,088 |
07/16/2026 | 8.11 | 8.34 | 8.02 | 8.21 | -0.12% | 8,946 |
07/15/2026 | 8.01 | 8.26 | 7.90 | 8.22 | +0.98% | 8,482 |
07/14/2026 | 8.16 | 8.68 | 8.04 | 8.14 | -1.57% | 35,419 |
07/13/2026 | 8.53 | 8.53 | 8.16 | 8.27 | -4.94% | 12,301 |
07/10/2026 | 8.75 | 8.75 | 8.35 | 8.70 | -0.68% | 6,559 |
07/09/2026 | 8.57 | 8.79 | 8.35 | 8.76 | +1.39% | 8,951 |
07/08/2026 | 8.23 | 8.64 | 8.14 | 8.64 | +4.98% | 20,785 |
07/07/2026 | 8.25 | 8.25 | 8.05 | 8.23 | 0.00% | 12,388 |
07/06/2026 | 8.17 | 8.33 | 7.92 | 8.23 | 0.00% | 25,298 |
07/02/2026 | 8.20 | 8.40 | 7.93 | 8.23 | +0.73% | 26,113 |
07/01/2026 | 8.00 | 8.45 | 7.88 | 8.17 | +2.90% | 33,186 |
06/30/2026 | 7.90 | 8.06 | 7.51 | 7.94 | +0.51% | 104,382 |
06/29/2026 | 8.27 | 8.34 | 7.70 | 7.90 | -1.86% | 113,566 |
06/26/2026 | 8.84 | 8.84 | 8.03 | 8.05 | -8.11% | 742,269 |
06/25/2026 | 9.25 | 9.26 | 8.68 | 8.76 | -4.26% | 72,990 |
06/24/2026 | 8.79 | 9.30 | 8.65 | 9.15 | +5.05% | 47,803 |
06/23/2026 | 8.47 | 8.97 | 8.47 | 8.71 | +2.35% | 40,212 |
06/22/2026 | 8.54 | 8.69 | 8.21 | 8.51 | +0.12% | 33,652 |
06/18/2026 | 8.64 | 8.90 | 8.25 | 8.50 | -0.70% | 46,516 |
06/17/2026 | 9.23 | 9.49 | 8.49 | 8.56 | -8.35% | 55,783 |
06/16/2026 | 9.54 | 9.64 | 9.01 | 9.34 | -0.85% | 19,571 |
06/15/2026 | 9.30 | 9.77 | 9.26 | 9.42 | +1.73% | 17,703 |
06/12/2026 | 9.07 | 9.44 | 8.70 | 9.26 | +1.98% | 18,864 |
06/11/2026 | 8.70 | 9.15 | 8.40 | 9.08 | +5.70% | 25,296 |
06/10/2026 | 8.21 | 8.68 | 8.10 | 8.59 | +4.63% | 22,993 |
06/09/2026 | 8.13 | 8.93 | 7.94 | 8.21 | -1.08% | 83,970 |
06/08/2026 | 9.00 | 9.00 | 8.22 | 8.30 | -6.74% | 48,368 |
06/05/2026 | 9.15 | 9.18 | 8.73 | 8.90 | -4.30% | 14,774 |
06/04/2026 | 9.29 | 9.76 | 9.16 | 9.30 | +1.36% | 17,729 |
06/03/2026 | 9.55 | 9.66 | 9.13 | 9.18 | -5.22% | 23,337 |
06/02/2026 | 9.84 | 10.04 | 9.55 | 9.68 | -2.12% | 9,790 |
06/01/2026 | 9.84 | 10.01 | 9.61 | 9.89 | 0.00% | 14,175 |
05/29/2026 | 9.68 | 10.10 | 9.55 | 9.89 | +1.75% | 22,316 |
05/28/2026 | 9.45 | 10.00 | 9.24 | 9.72 | +1.89% | 15,068 |
05/27/2026 | 9.88 | 10.00 | 9.48 | 9.54 | -2.00% | 12,340 |
05/26/2026 | 9.84 | 9.90 | 9.13 | 9.74 | -0.46% | 22,905 |
05/22/2026 | 9.51 | 9.94 | 9.34 | 9.78 | +3.82% | 14,931 |
05/21/2026 | 9.26 | 9.73 | 9.24 | 9.42 | +0.32% | 12,993 |
05/21/2026 |
$0.03 Dividend | |||||
05/20/2026 | 9.51 | 9.55 | 9.20 | 9.39 | -0.32% | 9,720 |
05/19/2026 | 9.31 | 9.71 | 9.22 | 9.42 | +0.11% | 9,013 |
05/18/2026 | 9.38 | 9.77 | 9.13 | 9.41 | +1.51% | 12,439 |
05/15/2026 | 9.48 | 9.81 | 9.24 | 9.27 | -3.63% | 13,092 |
05/14/2026 | 9.41 | 9.76 | 9.10 | 9.62 | +3.99% | 14,564 |
05/13/2026 | 9.16 | 9.46 | 9.06 | 9.25 | +1.31% | 18,493 |
05/12/2026 | 9.08 | 9.45 | 9.05 | 9.13 | +1.10% | 15,104 |
05/11/2026 | 9.25 | 9.90 | 8.99 | 9.03 | -1.20% | 12,760 |
05/08/2026 | 9.32 | 9.32 | 9.01 | 9.14 | -1.61% | 12,482 |
05/07/2026 | 9.41 | 9.96 | 9.11 | 9.29 | +1.41% | 16,923 |
05/07/2026 |
$0.03 Earnings | |||||
05/06/2026 | 9.38 | 9.45 | 9.10 | 9.16 | -2.55% | 7,904 |
05/05/2026 | 9.06 | 10.10 | 9.06 | 9.40 | +3.85% | 12,339 |
05/04/2026 | 9.25 | 9.62 | 9.05 | 9.05 | -2.68% | 12,594 |
05/01/2026 | 9.27 | 9.62 | 8.99 | 9.30 | +0.43% | 14,417 |
04/30/2026 | 10.18 | 10.56 | 9.26 | 9.26 | -10.24% | 26,519 |
04/29/2026 | 10.23 | 10.38 | 10.12 | 10.32 | +0.58% | 15,135 |
04/28/2026 | 9.98 | 10.50 | 9.72 | 10.26 | +1.28% | 9,074 |
04/27/2026 | 10.00 | 10.46 | 9.95 | 10.13 | -0.39% | 7,514 |
04/24/2026 | 9.42 | 10.17 | 9.42 | 10.17 | +6.36% | 9,376 |
04/23/2026 | 9.48 | 9.91 | 9.43 | 9.56 | +4.01% | 8,943 |
04/22/2026 | 9.31 | 9.31 | 8.84 | 9.19 | +0.11% | 8,439 |
04/21/2026 | 9.27 | 9.53 | 8.97 | 9.18 | -0.75% | 10,441 |
04/20/2026 | 9.65 | 9.65 | 9.17 | 9.25 | +2.43% | 11,478 |
04/17/2026 | 9.14 | 9.38 | 8.98 | 9.03 | -0.22% | 13,569 |
04/16/2026 | 8.96 | 9.86 | 8.36 | 9.05 | +1.00% | 11,603 |
04/15/2026 | 8.89 | 9.06 | 8.76 | 8.96 | +0.67% | 9,796 |
04/14/2026 | 8.74 | 8.90 | 8.74 | 8.90 | +2.64% | 5,688 |
04/13/2026 | 8.89 | 8.93 | 8.52 | 8.67 | -1.47% | 13,683 |
04/10/2026 | 8.52 | 8.80 | 8.37 | 8.80 | -0.90% | 11,484 |
04/09/2026 | 8.76 | 8.88 | 8.43 | 8.88 | +1.71% | 9,473 |
04/08/2026 | 8.86 | 8.86 | 8.58 | 8.73 | +2.46% | 6,991 |
04/07/2026 | 8.35 | 8.52 | 8.12 | 8.52 | +1.97% | 6,926 |
04/06/2026 | 8.42 | 8.46 | 8.17 | 8.36 | -0.77% | 9,473 |