CSP Inc. - Common Stock (CSPI)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	14.81	15.42	13.79	13.81	36,960	13.81
6/03/2025	14.35	15.28	14.35	14.42	17,673	14.42
6/02/2025	15.00	15.48	14.51	14.74	12,196	14.74
5/30/2025	15.15	15.49	14.88	15.22	13,473	15.22
5/29/2025	14.75	15.18	14.70	15.12	17,226	15.12
5/28/2025	15.06	15.11	14.57	14.75	22,536	14.75
5/27/2025	15.08	15.16	14.47	14.81	22,577	14.79
5/23/2025	14.39	15.49	14.39	14.62	12,809	14.59
5/22/2025	15.23	15.94	14.32	14.37	25,184	14.34
5/21/2025	15.72	15.72	14.76	15.43	10,991	15.40
5/20/2025	14.84	15.32	14.84	15.32	13,335	15.29
5/19/2025	14.09	15.13	13.98	15.03	7,848	15.00
5/16/2025	14.79	15.04	14.10	14.51	20,959	14.48
5/15/2025	16.50	16.59	14.14	14.33	30,290	14.30
5/14/2025	15.76	16.98	14.86	16.76	53,910	16.73
5/13/2025	15.82	16.75	15.82	16.07	13,345	16.04
5/12/2025	16.72	16.77	15.86	15.99	19,456	15.96
5/09/2025	16.26	16.43	15.83	16.43	7,351	16.40
5/08/2025	15.88	16.50	15.88	16.24	17,469	16.21
5/07/2025	17.19	17.19	15.56	15.83	15,130	15.80
5/06/2025	16.63	16.91	16.48	16.74	12,168	16.71
5/05/2025	16.60	17.23	16.52	16.52	7,669	16.49
5/02/2025	17.05	17.44	16.52	16.99	13,240	16.96
5/01/2025	17.49	17.49	16.66	17.01	9,581	16.98
4/30/2025	16.70	17.02	16.50	16.64	14,237	16.61
4/29/2025	17.30	17.63	16.91	17.14	13,219	17.11
4/28/2025	16.61	17.76	16.61	17.14	20,990	17.11
4/25/2025	16.02	16.56	16.02	16.45	8,303	16.42
4/24/2025	15.75	16.43	15.75	16.02	10,058	15.99
4/23/2025	15.50	16.09	14.98	15.87	18,286	15.84
4/22/2025	14.96	15.43	14.40	15.22	21,066	15.19
4/21/2025	15.18	15.18	14.59	14.62	10,287	14.59
4/17/2025	14.93	15.46	14.62	15.45	15,287	15.42
4/16/2025	14.50	15.16	14.01	15.16	16,717	15.13
4/15/2025	14.88	15.30	14.70	14.75	8,374	14.72
4/14/2025	14.99	15.53	14.69	15.18	14,940	15.15
4/11/2025	14.68	15.09	14.51	14.63	17,994	14.60
4/10/2025	15.01	15.11	14.33	14.57	15,794	14.54
4/09/2025	14.39	15.90	13.44	15.41	26,531	15.38
4/08/2025	14.34	14.85	13.46	13.72	26,087	13.70
4/07/2025	12.86	14.12	12.79	13.71	23,827	13.68
4/04/2025	14.23	14.76	13.52	13.52	40,086	13.49
4/03/2025	14.78	14.91	14.41	14.77	17,303	14.74
4/02/2025	15.02	16.55	15.00	15.62	23,407	15.59
4/01/2025	15.35	15.62	15.05	15.05	15,496	15.02
3/31/2025	15.20	15.45	14.88	15.34	15,823	15.31
3/28/2025	15.38	15.45	14.80	15.35	23,552	15.32
3/27/2025	15.34	15.50	15.26	15.49	10,648	15.46
3/26/2025	15.71	15.71	14.95	15.36	35,296	15.33
3/25/2025	16.91	16.96	15.78	15.78	25,027	15.75
3/24/2025	17.12	17.28	16.49	16.78	12,909	16.75
3/21/2025	16.98	17.28	16.84	16.98	20,779	16.95
3/20/2025	17.81	17.85	17.01	17.32	30,227	17.28
3/19/2025	17.22	17.94	17.13	17.84	18,511	17.80
3/18/2025	16.31	17.54	16.31	17.31	26,282	17.27
3/17/2025	15.98	17.29	15.82	17.15	30,472	17.12
3/14/2025	15.97	16.51	15.61	16.06	41,269	16.03
3/13/2025	15.98	16.25	15.05	15.70	37,339	15.67
3/12/2025	16.11	16.39	15.75	16.04	35,435	16.01
3/11/2025	15.19	16.07	15.13	15.50	41,280	15.47
3/10/2025	16.13	16.33	15.20	15.29	58,204	15.26
3/07/2025	15.57	16.50	15.00	16.26	59,917	16.23
3/06/2025	15.85	16.35	15.20	15.43	64,151	15.40
3/05/2025	15.21	16.35	15.14	15.92	30,912	15.89