CSP Inc (CSPI) Historical Stock Data
17.65 ↑1.06 (6.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSPI is up 2.20% a day on average. There have been 20 days where CSP Inc closed green and 10 days where CSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 16.71 | 17.65 | ↑$0.94 (5.63%) | 16.02 | 17.85 | 42.20K |
| 2025-01-02 | 15.90 | 16.59 | ↑$0.69 (4.34%) | 15.90 | 16.87 | 22.46K |
| 2024-12-31 | 17.00 | 16.07 | ↓$0.93 (-5.47%) | 15.86 | 17.00 | 35.06K |
| 2024-12-30 | 14.97 | 16.88 | ↑$1.91 (12.76%) | 14.97 | 17.19 | 49.26K |
| 2024-12-27 | 16.80 | 15.56 | ↓$1.24 (-7.38%) | 15.56 | 16.80 | 33.39K |
| 2024-12-26 | 15.96 | 16.52 | ↑$0.56 (3.48%) | 15.00 | 16.95 | 25.24K |
| 2024-12-24 | 15.02 | 15.85 | ↑$0.83 (5.53%) | 14.93 | 16.33 | 18.09K |
| 2024-12-23 | 14.87 | 15.33 | ↑$0.46 (3.09%) | 14.30 | 15.49 | 47.57K |
| 2024-12-20 | 13.40 | 14.92 | ↑$1.52 (11.34%) | 12.45 | 15.90 | 106.22K |
| 2024-12-19 | 16.61 | 16.50 | ↓$0.11 (-0.66%) | 16.50 | 18.41 | 91.18K |
| 2024-12-18 | 17.72 | 16.31 | ↓$1.41 (-7.96%) | 16.27 | 18.11 | 30.13K |
| 2024-12-17 | 17.35 | 17.99 | ↑$0.64 (3.69%) | 16.68 | 18.37 | 39K |
| 2024-12-16 | 17.05 | 17.48 | ↑$0.43 (2.52%) | 16.55 | 17.48 | 27.23K |
| 2024-12-13 | 20.20 | 16.79 | ↓$3.41 (-16.88%) | 16.41 | 20.25 | 79.45K |
| 2024-12-12 | 17.43 | 20.45 | ↑$3.03 (17.36%) | 17.40 | 21.46 | 86.29K |
| 2024-12-11 | 16.77 | 17.69 | ↑$0.92 (5.49%) | 16.77 | 17.95 | 45.86K |
| 2024-12-10 | 16.00 | 16.79 | ↑$0.79 (4.94%) | 16.00 | 17.61 | 35.16K |
| 2024-12-09 | 17.80 | 16.87 | ↓$0.93 (-5.22%) | 16.76 | 17.80 | 33.22K |
| 2024-12-06 | 16.80 | 17.40 | ↑$0.60 (3.57%) | 15.07 | 17.44 | 20.42K |
| 2024-12-05 | 15.74 | 16.55 | ↑$0.81 (5.13%) | 15.74 | 17.19 | 26.93K |
| 2024-12-04 | 17.80 | 16.51 | ↓$1.29 (-7.25%) | 16.28 | 17.90 | 35.49K |
| 2024-12-03 | 16.45 | 17.28 | ↑$0.83 (5.05%) | 16.00 | 17.77 | 30.06K |
| 2024-12-02 | 16.43 | 16.23 | ↓$0.20 (-1.22%) | 15.44 | 16.44 | 48.31K |
| 2024-11-29 | 15.67 | 16.25 | ↑$0.58 (3.70%) | 15.40 | 16.76 | 13.35K |
| 2024-11-27 | 16.64 | 15.82 | ↓$0.82 (-4.93%) | 15.70 | 16.73 | 19K |
| 2024-11-26 | 18.63 | 16.65 | ↓$1.98 (-10.63%) | 16.13 | 18.63 | 56.21K |
| 2024-11-25 | 17.25 | 18.49 | ↑$1.24 (7.19%) | 17.17 | 18.63 | 53.90K |
| 2024-11-22 | 14.06 | 17.18 | ↑$3.12 (22.19%) | 13.97 | 17.19 | 107K |
| 2024-11-21 | 13.82 | 14.19 | ↑$0.37 (2.68%) | 13.21 | 14.66 | 66.19K |
| 2024-11-20 | 13.06 | 13.57 | ↑$0.51 (3.91%) | 12.82 | 13.57 | 27.83K |
Create an account or log in to view more rows.
$CSPI f this stock
$CSPI what time we going green?
$CSPI I can wait.
$CSPI Bearish..
$CSPI only getting stronger
$CSPI lmao wtf was that
$CSPI looks like a loading
$CSPI Hold on to your Butts.
$CSPI Price target here?
$CSPI choo choo