BIT:1CSGP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 2, 2026	34.17	34.17	34.17	34.76	34.76	1.74%	48
Apr 1, 2026	34.17	34.17	34.17	34.17	34.17	-2.25%	-
Mar 31, 2026	34.95	34.95	34.95	34.95	34.95	-2.13%	-
Mar 30, 2026	35.71	35.71	35.71	35.71	35.71	1.91%	-
Mar 27, 2026	35.04	35.04	35.04	35.04	35.04	-3.14%	-
Mar 26, 2026	36.18	36.18	36.18	36.18	36.18	1.49%	-
Mar 25, 2026	35.65	35.65	35.65	35.65	35.65	-0.25%	-
Mar 24, 2026	35.74	35.74	35.74	35.74	35.74	-2.06%	-
Mar 23, 2026	36.49	36.49	36.49	36.49	36.49	-1.68%	-
Mar 20, 2026	37.11	37.11	37.11	37.11	37.11	1.26%	-
Mar 19, 2026	36.65	36.65	36.65	36.65	36.65	-2.08%	-
Mar 18, 2026	37.43	37.43	37.43	37.43	37.43	-2.09%	-
Mar 17, 2026	38.35	38.35	38.35	38.23	38.23	0.59%	21
Mar 16, 2026	38.01	38.01	38.01	38.01	38.01	0.42%	-
Mar 13, 2026	37.85	37.85	37.85	37.85	37.85	-1.88%	-
Mar 12, 2026	38.57	38.57	38.57	38.57	38.57	-1.78%	-
Mar 11, 2026	39.27	39.27	39.27	39.27	39.27	-1.33%	-
Mar 10, 2026	39.80	39.80	39.80	39.80	39.80	-4.97%	-
Mar 9, 2026	41.88	41.88	41.88	41.88	41.88	0.29%	-
Mar 6, 2026	41.76	41.76	41.76	41.76	41.76	-0.11%	-
Mar 5, 2026	41.81	41.81	41.81	41.81	41.81	1.38%	-
Mar 4, 2026	41.36	41.36	41.36	41.24	41.24	3.41%	13
Mar 3, 2026	39.88	39.88	39.88	39.88	39.88	6.36%	-
Mar 2, 2026	37.30	37.30	37.22	37.49	37.49	-0.09%	24
Feb 27, 2026	37.53	37.53	37.53	37.53	37.53	-1.88%	-
Feb 26, 2026	38.43	38.43	38.43	38.25	38.25	2.55%	22
Feb 25, 2026	38.97	38.97	38.97	37.30	37.30	-9.88%	24
Feb 24, 2026	41.39	41.39	41.39	41.39	41.39	0.39%	-