Skip to main content
CSPI logo

CSP Inc.

CSPINASDAQTechnologyInformation Technology Services

$7.70Today:- (-)1Y −31.98%

As of Oct 16, 2026 close

Market cap
$72.18M
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.59%
52-week range
$7.11$15.00
Volume (live)
-
Avg. volume (3M)
10.20K

CSP (CSPI) Historical Stock Prices

Analyze CSP (CSPI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CSP (CSPI) Interactive Price Chart

Interactive historical price chart showing CSP stock price movements and trends across multiple time periods.

Loading chart...

CSPI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CSPI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20267.477.787.397.707.7014.77K
Oct 15, 20267.537.687.417.417.418.78K
Oct 14, 20267.647.647.337.567.5612.85K
Oct 13, 20267.707.707.337.457.4513.62K
Oct 12, 20267.507.697.497.507.5010.88K
Oct 9, 20267.577.577.367.367.363.54K
Oct 8, 20267.697.697.437.437.435.59K
Oct 7, 20268.088.087.497.497.492.54K
Oct 6, 20268.008.007.637.827.824.46K
Oct 5, 20267.817.817.547.547.5413.76K
Oct 2, 20267.787.997.497.577.579.13K
Oct 1, 20267.827.827.637.637.637.93K
Sep 30, 20267.638.007.637.657.6511.68K
Sep 29, 20267.937.967.637.637.633.85K
Sep 28, 20267.657.987.657.657.657.50K
Sep 25, 20267.807.807.647.717.718.20K
Sep 24, 20267.647.767.427.577.5713.55K
Sep 23, 20267.607.827.427.427.428.21K
Sep 22, 20267.867.867.467.767.767.68K
Sep 21, 20267.507.857.507.527.5214.78K
Sep 18, 20267.877.877.557.557.557.81K
Sep 17, 20267.707.827.567.687.684.39K
Sep 16, 20268.128.127.687.687.687.61K
Sep 15, 20268.018.167.817.877.879.48K
Sep 14, 20267.758.137.757.937.938.77K
Sep 11, 20267.817.977.757.767.7615.66K
Sep 10, 20267.838.027.577.757.7518.37K
Sep 9, 20268.088.157.657.967.9629.34K
Sep 8, 20268.058.227.957.957.9517.50K
Sep 4, 20268.298.338.008.098.093.91K
Sep 3, 20268.228.348.088.088.086.57K
Sep 2, 20268.008.287.947.947.9417.97K
Sep 1, 20267.808.257.808.058.058.43K
Aug 31, 20268.068.207.917.917.915.81K
Aug 28, 20267.968.217.768.148.1416.75K
Aug 27, 20267.608.237.607.887.8512.90K
Aug 26, 20267.448.057.447.907.879.62K
Aug 25, 20267.527.907.507.507.477.56K
Aug 24, 20267.757.757.467.537.5016.11K
Aug 21, 20267.737.827.457.567.538.21K
Aug 20, 20267.457.737.377.437.408.52K
Aug 19, 20267.218.157.117.547.5131.73K
Aug 18, 20267.727.887.297.297.2612.45K
Aug 17, 20267.908.257.767.907.874.80K
Aug 14, 20267.808.287.508.058.0237.27K
Aug 13, 20268.408.508.248.368.338.63K
Aug 12, 20268.498.538.278.278.244.66K
Aug 11, 20268.228.488.028.408.3712.97K
Aug 10, 20268.158.868.058.108.0714.30K
Aug 7, 20268.088.308.088.158.125.37K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.