CSP Inc.CSPINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $10.95 | $11.52 | $10.41 | $11.42 | 30,336 |
| 1/29/2026 | $11.26 | $11.48 | $11.06 | $11.15 | 29,147 |
| 1/28/2026 | $11.60 | $12.82 | $11.24 | $11.32 | 18,900 |
| 1/27/2026 | $11.52 | $12.00 | $11.42 | $11.59 | 12,609 |
| 1/26/2026 | $11.86 | $11.86 | $11.33 | $11.33 | 15,232 |
| 1/23/2026 | $11.73 | $11.83 | $11.24 | $11.46 | 8,730 |
| 1/22/2026 | $11.63 | $12.94 | $11.51 | $11.69 | 48,223 |
| 1/21/2026 | $11.28 | $12.17 | $11.28 | $11.64 | 22,600 |
| 1/20/2026 | $11.31 | $11.90 | $11.29 | $11.29 | 14,800 |
| 1/16/2026 | $11.96 | $12.00 | $11.59 | $11.59 | 17,334 |
| 1/15/2026 | $11.86 | $12.43 | $11.81 | $11.98 | 10,800 |
| 1/14/2026 | $11.92 | $11.92 | $11.51 | $11.74 | 9,017 |
| 1/13/2026 | $12.03 | $12.03 | $11.70 | $11.84 | 6,134 |
| 1/12/2026 | $11.66 | $11.78 | $11.45 | $11.78 | 7,924 |
| 1/9/2026 | $11.45 | $11.85 | $11.45 | $11.66 | 12,028 |
| 1/8/2026 | $11.31 | $11.75 | $11.26 | $11.52 | 14,700 |
| 1/7/2026 | $11.39 | $11.70 | $11.28 | $11.29 | 23,300 |
| 1/6/2026 | $11.51 | $11.62 | $11.12 | $11.49 | 36,021 |
| 1/5/2026 | $11.86 | $12.16 | $11.10 | $11.60 | 22,935 |
| 1/2/2026 | $12.57 | $12.57 | $11.80 | $11.94 | 16,500 |
| 12/31/2025 | $12.79 | $13.26 | $12.35 | $12.50 | 16,000 |
| 12/30/2025 | $13.07 | $13.18 | $12.76 | $12.76 | 9,900 |
| 12/29/2025 | $12.90 | $13.30 | $12.67 | $12.97 | 11,040 |
| 12/26/2025 | $13.21 | $13.48 | $12.73 | $13.01 | 11,000 |
| 12/24/2025 | $13.13 | $13.78 | $12.88 | $13.04 | 7,023 |
| 12/23/2025 | $12.92 | $13.52 | $12.78 | $13.02 | 24,444 |
| 12/22/2025 | $13.45 | $13.49 | $12.74 | $13.06 | 28,522 |
| 12/19/2025 | $12.79 | $13.49 | $12.79 | $13.41 | 69,016 |
| 12/18/2025 | $12.94 | $13.12 | $12.55 | $12.87 | 16,606 |
| 12/17/2025 | $12.65 | $12.95 | $12.63 | $12.70 | 7,341 |
| 12/16/2025 | $14.31 | $14.31 | $12.11 | $12.65 | 79,341 |
| 12/15/2025 | $14.71 | $15.00 | $13.85 | $14.96 | 25,027 |
| 12/12/2025 | $14.80 | $14.84 | $13.80 | $14.39 | 32,743 |
| 12/11/2025 | $14.69 | $14.99 | $13.98 | $14.87 | 17,948 |
| 12/10/2025 | $14.73 | $15.00 | $14.30 | $14.58 | 24,100 |
| 12/9/2025 | $13.80 | $14.76 | $13.11 | $14.75 | 35,600 |
| 12/8/2025 | $13.02 | $13.99 | $13.02 | $13.71 | 22,900 |
| 12/5/2025 | $11.82 | $12.95 | $11.82 | $12.86 | 19,200 |
| 12/4/2025 | $11.47 | $12.03 | $11.47 | $11.96 | 14,500 |
| 12/3/2025 | $11.23 | $11.48 | $11.10 | $11.45 | 6,529 |
| 12/2/2025 | $11.37 | $11.47 | $11.13 | $11.13 | 4,200 |
| 12/1/2025 | $11.58 | $11.92 | $11.36 | $11.36 | 9,641 |
| 11/28/2025 | $11.60 | $11.99 | $11.40 | $11.46 | 5,200 |
| 11/26/2025 | $11.46 | $11.83 | $11.19 | $11.45 | 27,903 |
| 11/25/2025 | $11.05 | $11.65 | $11.05 | $11.59 | 12,419 |
| 11/24/2025 | $11.15 | $11.43 | $11.11 | $11.11 | 8,107 |
| 11/21/2025 | $10.91 | $11.65 | $10.91 | $11.30 | 12,500 |
| 11/20/2025 | $10.95 | $11.20 | $10.69 | $10.90 | 12,708 |
| 11/19/2025 | $10.86 | $11.33 | $10.79 | $10.93 | 13,300 |
| 11/18/2025 | $10.81 | $11.42 | $10.80 | $11.07 | 12,500 |
| 11/17/2025 | $11.10 | $11.11 | $10.95 | $10.95 | 19,300 |
| 11/14/2025 | $11.27 | $11.55 | $11.19 | $11.21 | 22,800 |
| 11/13/2025 | $11.56 | $11.87 | $11.28 | $11.48 | 26,300 |
| 11/12/2025 | $11.71 | $11.71 | $11.29 | $11.53 | 19,332 |
| 11/11/2025 | $11.43 | $11.70 | $11.43 | $11.63 | 4,400 |
| 11/10/2025 | $11.63 | $12.03 | $11.63 | $11.70 | 3,745 |
| 11/7/2025 | $11.41 | $11.51 | $11.17 | $11.25 | 15,034 |
| 11/6/2025 | $11.80 | $11.80 | $11.18 | $11.26 | 33,100 |
| 11/5/2025 | $11.44 | $12.10 | $11.44 | $11.99 | 19,643 |
| 11/4/2025 | $12.43 | $12.43 | $12.11 | $12.11 | 17,400 |