MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSPI — CSP Inc.
NasdaqCSP Inc.
$7.57
-0.06(-0.79%)
- O
- 7.78
- H
- 7.99
- L
- 7.49
- V
- 9.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.57
Period Return-50.26%
Period High$17.76
Period Low$7.11
Avg Daily Volume24.8K
Total Trading Days365
CSPI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.78 | $7.99 | $7.49 | $7.57 | $-0.06 | -0.79% | 9,127 | $7.64 | $7.49 $7.99 |
| Oct 1, 2026 | $7.82 | $7.82 | $7.63 | $7.63 | $-0.02 | -0.26% | 7,928 | $7.72 | $7.63 $7.82 |
| Sep 30, 2026 | $7.63 | $8.00 | $7.63 | $7.65 | +$0.02 | +0.26% | 11,685 | $7.78 | $7.63 $8.00 |
| Sep 29, 2026 | $7.93 | $7.96 | $7.63 | $7.63 | $-0.02 | -0.26% | 3,848 | $7.77 | $7.63 $7.96 |
| Sep 28, 2026 | $7.65 | $7.98 | $7.65 | $7.65 | $-0.06 | -0.78% | 7,500 | $7.78 | $7.65 $7.98 |
| Sep 25, 2026 | $7.80 | $7.80 | $7.64 | $7.71 | +$0.14 | +1.85% | 8,195 | $7.70 | $7.64 $7.80 |
| Sep 24, 2026 | $7.64 | $7.76 | $7.41 | $7.57 | +$0.15 | +2.02% | 13,552 | $7.58 | $7.41 $7.76 |
| Sep 23, 2026 | $7.60 | $7.82 | $7.42 | $7.42 | $-0.34 | -4.38% | 8,205 | $7.57 | $7.42 $7.82 |
| Sep 22, 2026 | $7.86 | $7.86 | $7.47 | $7.76 | +$0.24 | +3.19% | 7,682 | $7.64 | $7.47 $7.86 |
| Sep 21, 2026 | $7.50 | $7.85 | $7.50 | $7.52 | $-0.03 | -0.40% | 14,784 | $7.59 | $7.50 $7.85 |
| Sep 18, 2026 | $7.87 | $7.87 | $7.55 | $7.55 | $-0.13 | -1.69% | 7,809 | $7.64 | $7.55 $7.87 |
| Sep 17, 2026 | $7.70 | $7.82 | $7.56 | $7.68 | +$0.00 | +0.00% | 4,395 | $7.68 | $7.56 $7.82 |
| Sep 16, 2026 | $8.12 | $8.12 | $7.68 | $7.68 | $-0.19 | -2.41% | 7,606 | $7.78 | $7.68 $8.12 |
| Sep 15, 2026 | $8.01 | $8.16 | $7.81 | $7.87 | $-0.06 | -0.76% | 8,252 | $7.95 | $7.81 $8.16 |
| Sep 14, 2026 | $7.75 | $8.13 | $7.75 | $7.93 | +$0.17 | +2.19% | 8,763 | $7.96 | $7.75 $8.13 |
| Sep 11, 2026 | $7.81 | $7.98 | $7.75 | $7.76 | +$0.01 | +0.13% | 15,656 | $7.86 | $7.75 $7.98 |
| Sep 10, 2026 | $7.83 | $8.02 | $7.57 | $7.75 | $-0.21 | -2.64% | 18,366 | $7.78 | $7.57 $8.02 |
| Sep 9, 2026 | $8.08 | $8.15 | $7.65 | $7.96 | +$0.01 | +0.13% | 29,340 | $7.88 | $7.65 $8.15 |
| Sep 8, 2026 | $8.05 | $8.22 | $7.95 | $7.95 | $-0.14 | -1.73% | 17,501 | $8.02 | $7.95 $8.22 |
| Sep 4, 2026 | $8.29 | $8.33 | $8.00 | $8.09 | +$0.01 | +0.12% | 3,908 | $8.16 | $8.00 $8.33 |
| Sep 3, 2026 | $8.22 | $8.34 | $8.08 | $8.08 | +$0.14 | +1.76% | 6,575 | $8.17 | $8.08 $8.34 |
| Sep 2, 2026 | $8.00 | $8.28 | $7.94 | $7.94 | $-0.11 | -1.37% | 17,968 | $8.10 | $7.94 $8.28 |
| Sep 1, 2026 | $7.80 | $8.25 | $7.80 | $8.05 | +$0.14 | +1.77% | 8,376 | $8.01 | $7.80 $8.25 |
| Aug 31, 2026 | $8.06 | $8.20 | $7.91 | $7.91 | $-0.23 | -2.83% | 5,814 | $8.07 | $7.91 $8.20 |
| Aug 28, 2026 | $7.96 | $8.21 | $7.76 | $8.14 | +$0.26 | +3.30% | 16,748 | $8.02 | $7.76 $8.21 |
| Aug 27, 2026 | $7.60 | $8.23 | $7.60 | $7.88 | $-0.02 | -0.25% | 12,901 | $7.92 | $7.60 $8.23 |
| Aug 26, 2026 | $7.44 | $8.05 | $7.44 | $7.90 | +$0.40 | +5.33% | 9,624 | $7.79 | $7.44 $8.05 |
| Aug 25, 2026 | $7.52 | $7.90 | $7.50 | $7.50 | $-0.03 | -0.40% | 7,558 | $7.70 | $7.50 $7.90 |
| Aug 24, 2026 | $7.75 | $7.75 | $7.46 | $7.53 | $-0.03 | -0.40% | 16,108 | $7.59 | $7.46 $7.75 |
| Aug 21, 2026 | $7.73 | $7.82 | $7.45 | $7.56 | +$0.13 | +1.75% | 8,214 | $7.61 | $7.45 $7.82 |