CSP Inc (CSPI) Historical Stock Data
15.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSPI is up 0.23% a day on average. There have been 14 days where CSP Inc closed green and 16 days where CSPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 17.19 | 15.83 | ↓$1.36 (-7.91%) | 15.56 | 17.19 | 15.13K |
| 2025-05-06 | 16.63 | 16.74 | ↑$0.11 (0.66%) | 16.49 | 16.91 | 12.17K |
| 2025-05-05 | 16.60 | 16.52 | ↓$0.08 (-0.48%) | 16.52 | 17.23 | 7.67K |
| 2025-05-02 | 17.05 | 16.99 | ↓$0.06 (-0.35%) | 16.52 | 17.44 | 13.24K |
| 2025-05-01 | 17.49 | 17.01 | ↓$0.48 (-2.74%) | 16.66 | 17.49 | 9.58K |
| 2025-04-30 | 16.70 | 16.64 | ↓$0.06 (-0.36%) | 16.50 | 17.02 | 14.24K |
| 2025-04-29 | 17.30 | 17.14 | ↓$0.16 (-0.92%) | 16.91 | 17.63 | 13.22K |
| 2025-04-28 | 16.61 | 17.14 | ↑$0.54 (3.22%) | 16.61 | 17.76 | 20.99K |
| 2025-04-25 | 16.02 | 16.45 | ↑$0.43 (2.68%) | 16.02 | 16.56 | 8.30K |
| 2025-04-24 | 15.75 | 16.02 | ↑$0.27 (1.71%) | 15.75 | 16.43 | 10.06K |
| 2025-04-23 | 15.50 | 15.87 | ↑$0.37 (2.39%) | 14.98 | 16.09 | 18.29K |
| 2025-04-22 | 14.96 | 15.22 | ↑$0.26 (1.74%) | 14.40 | 15.43 | 21.07K |
| 2025-04-21 | 15.18 | 14.62 | ↓$0.56 (-3.69%) | 14.59 | 15.18 | 10.29K |
| 2025-04-17 | 14.93 | 15.45 | ↑$0.52 (3.48%) | 14.62 | 15.46 | 15.29K |
| 2025-04-16 | 14.50 | 15.16 | ↑$0.66 (4.55%) | 14.01 | 15.16 | 16.72K |
| 2025-04-15 | 14.88 | 14.75 | ↓$0.13 (-0.89%) | 14.70 | 15.30 | 8.37K |
| 2025-04-14 | 14.99 | 15.18 | ↑$0.19 (1.27%) | 14.69 | 15.53 | 14.94K |
| 2025-04-11 | 14.68 | 14.63 | ↓$0.05 (-0.34%) | 14.51 | 15.09 | 17.99K |
| 2025-04-10 | 15.01 | 14.57 | ↓$0.44 (-2.93%) | 14.33 | 15.11 | 15.79K |
| 2025-04-09 | 14.39 | 15.41 | ↑$1.02 (7.09%) | 13.44 | 15.90 | 26.53K |
| 2025-04-08 | 14.34 | 13.73 | ↓$0.62 (-4.29%) | 13.46 | 14.85 | 26.09K |
| 2025-04-07 | 12.86 | 13.71 | ↑$0.85 (6.61%) | 12.79 | 14.12 | 23.83K |
| 2025-04-04 | 14.23 | 13.52 | ↓$0.71 (-4.99%) | 13.52 | 14.76 | 40.09K |
| 2025-04-03 | 14.78 | 14.77 | ↓$0.01 (-0.07%) | 14.42 | 14.91 | 17.30K |
| 2025-04-02 | 15.02 | 15.62 | ↑$0.60 (3.99%) | 15.00 | 16.55 | 23.41K |
| 2025-04-01 | 15.35 | 15.05 | ↓$0.30 (-1.95%) | 15.05 | 15.62 | 15.50K |
| 2025-03-31 | 15.20 | 15.34 | ↑$0.14 (0.92%) | 14.88 | 15.45 | 15.82K |
| 2025-03-28 | 15.38 | 15.35 | ↓$0.03 (-0.20%) | 14.80 | 15.45 | 23.55K |
| 2025-03-27 | 15.34 | 15.49 | ↑$0.15 (0.98%) | 15.26 | 15.50 | 10.65K |
| 2025-03-26 | 15.71 | 15.36 | ↓$0.35 (-2.23%) | 14.95 | 15.71 | 35.30K |
Create an account or log in to view more rows.
$CSPI hows short doing? Keep short pls
we need your money.
$CSPI omg this is bullshit
$CSPI i'm out of slaps for the day
$CSPI low volume today isn’t necessarily a bad thing
$CSPI LFGGGGGG
$CSPI When in doubt
zoom out. ??
$CSPI f this stock
$CSPI what time we going green?
$CSPI I can wait.
$CSPI Bearish..