BIT:1CSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.21	40.21	40.21	40.21	40.09	1.17%	-
May 26, 2026	39.75	39.75	39.75	39.75	39.63	-3.25%	-
May 25, 2026	41.08	41.08	41.08	41.08	40.96	4.00%	-
May 22, 2026	39.50	39.50	39.50	39.50	39.38	-0.54%	-
May 21, 2026	39.72	39.72	39.72	39.72	39.60	-1.05%	-
May 20, 2026	40.14	40.14	40.14	40.14	40.01	1.12%	-
May 19, 2026	39.69	39.69	39.69	39.69	39.57	1.12%	-
May 18, 2026	39.25	39.25	39.25	39.25	39.13	-0.06%	-
May 15, 2026	39.28	39.28	39.28	39.28	39.16	1.38%	-
May 14, 2026	38.74	38.74	38.74	38.74	38.62	-1.82%	-
May 13, 2026	39.46	39.46	39.46	39.46	39.34	4.23%	-
May 12, 2026	37.86	37.86	37.86	37.86	37.75	-0.70%	-
May 11, 2026	38.13	38.13	38.13	38.13	38.01	-0.35%	-
May 8, 2026	38.26	38.26	38.26	38.26	38.15	-0.33%	-
May 7, 2026	38.39	38.39	38.39	38.39	38.27	-0.22%	-
May 6, 2026	38.47	38.47	38.47	38.47	38.35	0.09%	-
May 5, 2026	38.44	38.44	38.44	38.44	38.32	0.17%	-
May 4, 2026	38.37	38.37	38.37	38.37	38.26	0.35%	-
Apr 30, 2026	38.24	38.24	38.24	38.24	38.12	-1.04%	-
Apr 29, 2026	38.64	38.64	38.64	38.64	38.52	-2.65%	-
Apr 28, 2026	39.69	39.69	39.69	39.69	39.57	-0.58%	-
Apr 27, 2026	39.92	39.92	39.92	39.92	39.80	-0.39%	-
Apr 24, 2026	40.07	40.07	40.07	40.07	39.95	3.02%	-
Apr 23, 2026	38.90	38.90	38.90	38.90	38.78	7.18%	-
Apr 22, 2026	36.29	36.29	36.29	36.29	36.18	-	-
Apr 21, 2026	36.29	36.29	36.29	36.29	36.18	-3.48%	-
Apr 20, 2026	37.60	37.60	37.60	37.60	37.49	2.83%	-
Apr 17, 2026	36.57	36.57	36.57	36.57	36.46	-0.37%	-
Apr 16, 2026	36.70	36.70	36.70	36.70	36.59	2.36%	-
Apr 15, 2026	35.86	35.86	35.86	35.86	35.75	-2.02%	-
Apr 14, 2026	36.60	36.60	36.60	36.60	36.49	3.90%	-
Apr 13, 2026	35.22	35.22	35.22	35.22	35.11	-0.55%	-
Apr 10, 2026	35.42	35.42	35.42	35.42	35.31	-0.17%	-
Apr 9, 2026	35.48	35.48	35.48	35.48	35.37	-2.50%	-
Apr 8, 2026	36.39	36.39	36.39	36.39	36.28	4.24%	-
Apr 7, 2026	34.91	34.91	34.91	34.91	34.80	0.66%	-
Apr 2, 2026	34.68	34.68	34.68	34.68	34.57	-0.94%	-
Apr 1, 2026	35.01	35.01	35.01	35.01	34.90	-2.03%	-
Mar 31, 2026	35.73	35.73	35.73	35.73	35.62	0.28%	-
Mar 30, 2026	35.63	35.63	35.63	35.63	35.52	1.12%	-
Mar 27, 2026	35.24	35.24	35.24	35.24	35.13	1.13%	-
Mar 26, 2026	34.84	34.84	34.84	34.84	34.74	6.56%	-
Mar 25, 2026	32.70	32.70	32.70	32.70	32.60	-9.34%	-
Mar 24, 2026	36.07	36.07	36.07	36.07	35.96	5.65%	-
Mar 23, 2026	34.14	34.14	34.14	34.14	34.03	2.29%	-
Mar 20, 2026	33.37	33.37	33.37	33.37	33.27	-2.08%	-
Mar 19, 2026	34.08	34.08	34.08	34.08	33.98	2.76%	-
Mar 18, 2026	33.17	33.17	33.17	33.17	33.07	-4.42%	-
Mar 17, 2026	34.70	34.70	34.70	34.70	34.60	0.65%	-
Mar 16, 2026	34.48	34.48	34.48	34.48	34.37	3.19%	-