CSPI(CSPI)
CSPI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.54 | $9.58 | $9.23 | $9.42 | 9,720 |
| 5/19/2026 | $9.34 | $9.74 | $9.25 | $9.45 | 9,013 |
| 5/18/2026 | $9.41 | $9.80 | $9.16 | $9.44 | 12,439 |
| 5/15/2026 | $9.51 | $9.84 | $9.27 | $9.30 | 13,100 |
| 5/14/2026 | $9.44 | $9.79 | $9.13 | $9.65 | 14,600 |
| 5/13/2026 | $9.19 | $9.49 | $9.09 | $9.28 | 18,500 |
| 5/12/2026 | $9.11 | $9.48 | $9.08 | $9.16 | 15,104 |
| 5/11/2026 | $9.28 | $9.93 | $9.02 | $9.06 | 12,800 |
| 5/8/2026 | $9.35 | $9.35 | $9.04 | $9.17 | 12,500 |
| 5/7/2026 | $9.44 | $9.99 | $9.14 | $9.32 | 16,923 |
| 5/6/2026 | $9.41 | $9.49 | $9.13 | $9.19 | 7,904 |
| 5/5/2026 | $9.09 | $10.13 | $9.09 | $9.43 | 12,339 |
| 5/4/2026 | $9.28 | $9.65 | $9.08 | $9.08 | 12,600 |
| 5/1/2026 | $9.30 | $9.65 | $9.02 | $9.33 | 14,417 |
| 4/30/2026 | $10.21 | $10.59 | $9.29 | $9.29 | 26,519 |
| 4/29/2026 | $10.26 | $10.41 | $10.15 | $10.35 | 15,135 |
| 4/28/2026 | $10.01 | $10.53 | $9.75 | $10.29 | 9,100 |
| 4/27/2026 | $10.03 | $10.49 | $9.99 | $10.16 | 7,514 |
| 4/24/2026 | $9.45 | $10.20 | $9.45 | $10.20 | 9,400 |
| 4/23/2026 | $9.51 | $9.95 | $9.46 | $9.59 | 8,943 |
| 4/22/2026 | $9.34 | $9.34 | $8.87 | $9.22 | 8,439 |
| 4/21/2026 | $9.30 | $9.56 | $9.00 | $9.21 | 10,441 |
| 4/20/2026 | $9.68 | $9.68 | $9.20 | $9.28 | 11,500 |
| 4/17/2026 | $9.17 | $9.41 | $9.01 | $9.06 | 13,600 |
| 4/16/2026 | $8.99 | $9.89 | $8.39 | $9.08 | 11,603 |
| 4/15/2026 | $8.92 | $9.09 | $8.79 | $8.99 | 9,800 |
| 4/14/2026 | $8.77 | $8.93 | $8.77 | $8.93 | 5,700 |
| 4/13/2026 | $8.92 | $8.96 | $8.55 | $8.70 | 13,700 |
| 4/10/2026 | $8.55 | $8.83 | $8.40 | $8.83 | 11,500 |
| 4/9/2026 | $8.79 | $8.91 | $8.46 | $8.91 | 9,500 |
| 4/8/2026 | $8.89 | $8.89 | $8.61 | $8.76 | 7,000 |
| 4/7/2026 | $8.38 | $8.55 | $8.15 | $8.55 | 6,926 |
| 4/6/2026 | $8.45 | $8.49 | $8.20 | $8.39 | 9,500 |
| 4/2/2026 | $8.00 | $8.52 | $7.77 | $8.45 | 13,425 |
| 4/1/2026 | $8.70 | $8.70 | $8.11 | $8.12 | 25,030 |
| 3/31/2026 | $8.24 | $9.09 | $7.94 | $8.65 | 34,300 |
| 3/30/2026 | $8.00 | $8.09 | $7.60 | $8.09 | 15,000 |
| 3/27/2026 | $7.76 | $8.13 | $7.55 | $7.96 | 19,838 |
| 3/26/2026 | $8.03 | $8.11 | $7.80 | $7.94 | 8,800 |
| 3/25/2026 | $8.45 | $8.46 | $8.01 | $8.17 | 15,747 |
| 3/24/2026 | $8.42 | $8.70 | $8.03 | $8.32 | 26,206 |
| 3/23/2026 | $8.06 | $8.54 | $8.03 | $8.49 | 31,528 |
| 3/20/2026 | $8.32 | $8.32 | $7.98 | $8.26 | 52,425 |
| 3/19/2026 | $8.25 | $8.36 | $8.16 | $8.31 | 12,606 |
| 3/18/2026 | $8.39 | $8.62 | $8.24 | $8.32 | 25,600 |
| 3/17/2026 | $8.93 | $8.97 | $8.69 | $8.85 | 14,100 |
| 3/16/2026 | $9.08 | $9.08 | $8.71 | $8.84 | 13,600 |
| 3/13/2026 | $8.80 | $9.05 | $8.56 | $8.93 | 22,907 |
| 3/12/2026 | $8.54 | $8.89 | $8.50 | $8.62 | 14,725 |
| 3/11/2026 | $8.59 | $8.70 | $8.35 | $8.62 | 12,743 |
| 3/10/2026 | $8.58 | $8.99 | $8.46 | $8.68 | 17,600 |
| 3/9/2026 | $8.61 | $8.72 | $8.39 | $8.70 | 22,900 |
| 3/6/2026 | $8.70 | $8.84 | $8.69 | $8.71 | 23,241 |
| 3/5/2026 | $8.83 | $8.91 | $8.71 | $8.85 | 21,500 |
| 3/4/2026 | $8.61 | $9.29 | $8.61 | $8.98 | 42,076 |
| 3/3/2026 | $8.51 | $8.86 | $8.04 | $8.62 | 32,123 |
| 3/2/2026 | $8.87 | $8.89 | $8.57 | $8.71 | 15,626 |
| 2/27/2026 | $9.09 | $9.42 | $8.79 | $9.01 | 14,018 |
| 2/26/2026 | $8.80 | $9.24 | $8.80 | $9.23 | 13,200 |
| 2/25/2026 | $9.42 | $9.42 | $8.54 | $8.85 | 48,013 |
| 2/24/2026 | $8.83 | $9.20 | $8.69 | $9.00 | 26,113 |
| 2/23/2026 | $9.06 | $9.36 | $8.63 | $8.87 | 38,813 |
| 2/20/2026 | $9.58 | $10.25 | $9.09 | $9.11 | 31,010 |
| 2/19/2026 | $8.97 | $9.76 | $8.97 | $9.65 | 30,222 |