CSP Inc. - Common Stock (CSPI)

Historical Prices For CSP Inc. - Common Stock (CSPI)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	13.36	13.50	13.00	13.04	12,339	13.04
10/29/2025	13.30	13.76	12.82	13.36	32,721	13.36
10/28/2025	13.60	13.83	13.20	13.41	16,951	13.41
10/27/2025	13.63	13.89	13.08	13.55	22,352	13.55
10/24/2025	12.90	13.48	12.15	13.47	14,454	13.47
10/23/2025	11.74	13.04	11.74	12.69	87,501	12.69
10/22/2025	11.47	11.71	11.22	11.71	16,057	11.71
10/21/2025	11.70	11.70	11.26	11.28	6,465	11.28
10/20/2025	11.30	11.55	11.12	11.53	21,383	11.53
10/17/2025	11.16	11.58	11.10	11.10	13,781	11.10
10/16/2025	11.66	11.66	11.23	11.25	11,230	11.25
10/15/2025	11.58	11.76	11.28	11.76	11,749	11.76
10/14/2025	11.42	11.57	11.30	11.30	11,860	11.30
10/13/2025	11.96	11.96	11.20	11.53	18,900	11.53
10/10/2025	11.57	11.76	11.27	11.31	17,037	11.31
10/09/2025	12.10	12.10	11.57	11.57	5,881	11.57
10/08/2025	11.40	12.59	11.32	12.31	18,921	12.31
10/07/2025	11.55	11.79	11.26	11.47	27,369	11.47
10/06/2025	11.88	12.25	11.41	11.41	16,174	11.41
10/03/2025	11.75	12.21	11.75	12.01	12,618	12.01
10/02/2025	11.69	11.89	11.55	11.59	8,158	11.59
10/01/2025	11.53	12.03	11.49	11.75	16,958	11.75
9/30/2025	12.01	12.11	11.28	11.55	22,670	11.55
9/29/2025	12.31	12.39	12.01	12.01	7,261	12.01
9/26/2025	12.44	12.98	12.36	12.37	10,981	12.37
9/25/2025	12.58	12.70	12.28	12.32	11,236	12.32
9/24/2025	12.61	12.61	12.47	12.56	9,584	12.56
9/23/2025	13.46	14.20	12.59	12.66	20,430	12.66
9/22/2025	13.29	13.70	13.20	13.41	34,593	13.41
9/19/2025	13.04	13.52	11.83	13.31	99,426	13.31
9/18/2025	12.33	13.10	11.99	13.05	30,532	13.05
9/17/2025	11.70	12.49	11.70	12.18	20,622	12.18
9/16/2025	11.16	11.85	11.16	11.55	15,419	11.55
9/15/2025	11.34	11.59	11.11	11.28	24,132	11.28
9/12/2025	11.45	11.75	11.08	11.20	14,385	11.20
9/11/2025	10.98	11.64	10.98	11.60	14,872	11.60
9/10/2025	11.02	11.34	10.89	10.96	10,913	10.96
9/09/2025	10.84	11.40	10.76	10.88	17,449	10.88
9/08/2025	11.15	11.49	10.72	11.17	20,144	11.17
9/05/2025	11.73	11.73	11.20	11.37	16,687	11.37
9/04/2025	11.28	11.80	11.25	11.56	11,117	11.56
9/03/2025	12.15	12.34	11.41	11.41	19,156	11.41
9/02/2025	11.39	12.78	11.39	12.13	97,779	12.13
8/29/2025	12.09	12.57	11.90	12.06	10,300	12.06
8/28/2025	12.73	12.78	12.15	12.39	11,548	12.36
8/27/2025	12.40	12.89	12.40	12.67	19,498	12.64
8/26/2025	12.45	12.89	12.33	12.56	15,709	12.53
8/25/2025	12.64	12.89	12.54	12.54	11,066	12.51
8/22/2025	11.81	12.81	11.81	12.74	19,997	12.71
8/21/2025	11.55	11.97	11.55	11.80	5,280	11.78
8/20/2025	11.34	11.63	11.22	11.47	14,839	11.44
8/19/2025	11.60	11.87	11.14	11.22	11,566	11.19
8/18/2025	12.60	12.66	11.65	11.65	12,790	11.62
8/15/2025	12.29	12.60	11.81	12.13	63,574	12.10
8/14/2025	9.72	12.81	9.65	12.13	31,994	12.10
8/13/2025	11.24	11.81	11.01	11.45	46,613	11.42
8/12/2025	10.69	11.20	10.69	11.16	23,307	11.13
8/11/2025	11.18	11.31	10.55	10.73	11,815	10.70
8/08/2025	10.92	11.28	10.80	10.93	31,001	10.90
8/07/2025	10.74	10.88	9.99	10.78	11,975	10.75
8/06/2025	10.43	10.70	10.43	10.61	6,970	10.58
8/05/2025	10.31	10.56	10.02	10.50	22,286	10.47
8/04/2025	10.06	10.60	10.04	10.38	17,130	10.35
8/01/2025	10.03	10.50	10.02	10.14	17,882	10.12
7/31/2025	10.80	11.02	10.24	10.26	24,340	10.24