BIT:1CSGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	27.81	27.81	27.81	27.81	27.81	-2.06%	-
Jun 15, 2026	28.40	28.40	28.40	28.40	28.40	-0.09%	-
Jun 12, 2026	28.42	28.42	28.42	28.42	28.42	0.16%	-
Jun 11, 2026	28.38	28.38	28.38	28.38	28.38	-4.89%	-
Jun 10, 2026	29.84	29.84	29.84	29.84	29.84	1.79%	-
Jun 9, 2026	29.31	29.31	29.31	29.31	29.31	0.41%	-
Jun 8, 2026	29.19	29.19	29.19	29.19	29.19	0.90%	-
Jun 5, 2026	28.93	28.93	28.93	28.93	28.93	-1.13%	-
Jun 4, 2026	29.68	29.97	29.68	29.26	29.26	3.80%	298
Jun 3, 2026	28.19	28.19	28.19	28.19	28.19	-1.12%	-
Jun 2, 2026	28.51	28.51	28.51	28.51	28.51	1.26%	-
Jun 1, 2026	27.96	27.96	27.96	28.16	28.16	1.15%	150
May 29, 2026	28.11	28.11	28.11	27.84	27.84	-0.04%	40
May 28, 2026	27.85	27.85	27.85	27.85	27.85	-0.64%	-
May 27, 2026	28.03	28.03	28.03	28.03	28.03	-1.37%	-
May 26, 2026	28.42	28.42	28.42	28.42	28.42	-6.81%	-
May 25, 2026	30.49	30.49	30.49	30.49	30.49	4.63%	-
May 22, 2026	29.43	29.46	29.43	29.14	29.14	0.02%	288
May 21, 2026	30.12	30.12	28.93	29.14	29.14	0.81%	112
May 20, 2026	28.90	28.90	28.90	28.90	28.90	-1.37%	-
May 19, 2026	29.30	29.30	29.30	29.30	29.30	0.83%	-
May 18, 2026	29.06	29.06	29.06	29.06	29.06	3.25%	-
May 15, 2026	28.15	28.15	28.15	28.15	28.15	1.24%	-
May 14, 2026	27.80	27.80	27.80	27.80	27.80	-0.07%	-
May 13, 2026	27.82	27.82	27.82	27.82	27.82	-1.17%	-
May 12, 2026	28.15	28.15	28.15	28.15	28.15	2.46%	-
May 11, 2026	27.48	27.48	27.48	27.48	27.48	-2.73%	-
May 8, 2026	28.25	28.25	28.25	28.25	28.25	-4.53%	-
May 7, 2026	29.59	29.59	29.59	29.59	29.59	1.20%	-
May 6, 2026	29.24	29.24	29.24	29.24	29.24	-0.61%	-
May 5, 2026	30.38	30.38	30.38	29.42	29.42	-2.36%	34
May 4, 2026	30.13	30.13	30.13	30.13	30.13	2.69%	-
Apr 30, 2026	29.34	29.34	29.34	29.34	29.34	0.32%	-
Apr 29, 2026	29.24	29.24	29.24	29.24	29.24	-5.28%	-
Apr 28, 2026	31.29	31.29	31.29	30.87	30.87	-1.34%	25
Apr 27, 2026	31.29	31.29	31.29	31.29	31.29	1.23%	-
Apr 24, 2026	30.91	30.91	30.91	30.91	30.91	-3.03%	-
Apr 23, 2026	31.88	31.88	31.88	31.88	31.88	-3.74%	-
Apr 22, 2026	33.12	33.12	33.12	33.12	33.12	-2.67%	-
Apr 21, 2026	34.03	34.03	34.03	34.03	34.03	1.07%	-
Apr 20, 2026	33.67	33.67	33.67	33.67	33.67	-0.49%	-
Apr 17, 2026	33.83	33.83	33.83	33.83	33.83	-0.86%	-
Apr 16, 2026	32.97	32.97	32.97	34.13	34.13	3.52%	25
Apr 15, 2026	32.97	32.97	32.97	32.97	32.97	4.27%	-
Apr 14, 2026	31.62	31.62	31.62	31.62	31.62	2.20%	-
Apr 13, 2026	30.44	30.44	30.44	30.94	30.94	0.77%	417
Apr 10, 2026	32.18	32.18	32.18	30.70	30.70	-3.84%	26
Apr 9, 2026	31.93	31.93	31.93	31.93	31.93	-6.39%	-
Apr 8, 2026	34.11	34.11	34.11	34.11	34.11	-1.52%	-
Apr 7, 2026	34.63	34.63	34.63	34.63	34.63	-0.37%	-