CSP Inc. - Common Stock (CSPI)

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

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	14.78	14.91	14.41	14.77	17,303	14.77
4/02/2025	15.02	16.55	15.00	15.62	23,407	15.62
4/01/2025	15.35	15.62	15.05	15.05	15,496	15.05
3/31/2025	15.20	15.45	14.88	15.34	15,823	15.34
3/28/2025	15.38	15.45	14.80	15.35	23,552	15.35
3/27/2025	15.34	15.50	15.26	15.49	10,648	15.49
3/26/2025	15.71	15.71	14.95	15.36	35,296	15.36
3/25/2025	16.91	16.96	15.78	15.78	25,027	15.78
3/24/2025	17.12	17.28	16.49	16.78	12,909	16.78
3/21/2025	16.98	17.28	16.84	16.98	20,779	16.98
3/20/2025	17.81	17.85	17.01	17.32	30,227	17.32
3/19/2025	17.22	17.94	17.13	17.84	18,511	17.84
3/18/2025	16.31	17.54	16.31	17.31	26,282	17.31
3/17/2025	15.98	17.29	15.82	17.15	30,472	17.15
3/14/2025	15.97	16.51	15.61	16.06	41,269	16.06
3/13/2025	15.98	16.25	15.05	15.70	37,339	15.70
3/12/2025	16.11	16.39	15.75	16.04	35,435	16.04
3/11/2025	15.19	16.07	15.13	15.50	41,280	15.50
3/10/2025	16.13	16.33	15.20	15.29	58,204	15.29
3/07/2025	15.57	16.50	15.00	16.26	59,917	16.26
3/06/2025	15.85	16.35	15.20	15.43	64,151	15.43
3/05/2025	15.21	16.35	15.14	15.92	30,912	15.92
3/04/2025	15.54	15.99	15.21	15.25	29,025	15.25
3/03/2025	16.46	16.90	15.66	15.82	27,548	15.82
2/28/2025	16.20	16.83	15.98	16.55	24,309	16.55
2/27/2025	16.80	17.00	16.00	16.31	22,128	16.31
2/26/2025	15.55	16.77	15.50	16.76	84,927	16.76
2/25/2025	15.87	16.24	15.40	15.69	42,966	15.69
2/24/2025	17.00	17.00	16.01	16.01	67,874	16.01
2/21/2025	17.63	18.14	17.31	17.31	34,322	17.28
2/20/2025	17.85	17.86	17.22	17.78	27,882	17.75
2/19/2025	18.65	18.75	17.74	18.04	34,849	18.01
2/18/2025	19.46	20.39	18.49	18.74	46,381	18.71
2/14/2025	18.91	19.75	18.25	19.33	46,249	19.30
2/13/2025	19.86	19.86	18.71	18.93	47,103	18.90
2/12/2025	19.70	21.50	19.70	19.92	61,237	19.89
2/11/2025	20.42	20.47	19.80	20.10	24,840	20.07
2/10/2025	19.02	21.79	18.75	19.76	42,792	19.73
2/07/2025	21.80	21.80	19.65	19.65	44,305	19.62
2/06/2025	20.20	21.95	19.99	20.82	61,443	20.78
2/05/2025	18.66	21.41	18.31	20.33	37,988	20.29
2/04/2025	19.51	19.51	18.38	18.95	26,828	18.92
2/03/2025	19.67	19.78	18.80	19.28	18,164	19.25
1/31/2025	17.72	20.49	17.35	19.98	84,551	19.95
1/30/2025	17.25	17.93	16.83	17.52	22,476	17.49
1/29/2025	16.66	17.70	16.66	17.46	31,921	17.43
1/28/2025	16.43	17.09	15.67	16.62	26,601	16.59
1/27/2025	16.29	17.12	16.29	16.46	22,668	16.43
1/24/2025	16.80	17.17	16.75	16.96	15,812	16.93
1/23/2025	17.32	17.32	16.85	16.91	10,941	16.88
1/22/2025	16.92	17.51	16.91	17.14	18,875	17.11
1/21/2025	15.85	17.34	15.39	16.86	19,830	16.83
1/17/2025	15.87	16.39	15.56	16.25	28,976	16.22
1/16/2025	15.66	16.36	15.60	15.78	21,873	15.75
1/15/2025	16.27	16.44	15.15	15.58	21,039	15.55
1/14/2025	15.45	16.36	15.45	15.68	32,623	15.65
1/13/2025	16.11	16.45	15.43	15.52	40,468	15.49
1/10/2025	16.30	17.16	16.08	16.61	26,519	16.58
1/08/2025	17.26	17.36	16.59	16.76	20,003	16.73
1/07/2025	17.30	17.42	16.95	17.27	26,174	17.24
1/06/2025	17.99	18.04	17.27	17.48	42,437	17.45