BIT:CSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.32	0.32	0.31	0.32	0.32	1.27%	102,605
May 5, 2026	0.30	0.32	0.30	0.32	0.32	-	111,500
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 30, 2026	0.29	0.32	0.29	0.32	0.32	2.27%	61,600
Apr 29, 2026	0.31	0.31	0.31	0.31	0.31	-0.96%	18,204
Apr 28, 2026	0.32	0.32	0.31	0.31	0.31	-0.96%	31,500
Apr 27, 2026	0.31	0.32	0.31	0.31	0.31	-1.88%	86,276
Apr 24, 2026	0.32	0.32	0.31	0.32	0.32	-	21,625
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-2.44%	9,500
Apr 22, 2026	0.33	0.33	0.32	0.33	0.33	-0.30%	70,800
Apr 21, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	192,050
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	3.51%	67,417
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	1.95%	7,400
Apr 16, 2026	0.32	0.32	0.30	0.31	0.31	-1.29%	19,308
Apr 15, 2026	0.31	0.32	0.31	0.31	0.31	-1.58%	107,082
Apr 14, 2026	0.31	0.32	0.31	0.32	0.32	1.28%	31,069
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	1.30%	2,500
Apr 10, 2026	0.30	0.31	0.30	0.31	0.31	0.98%	53,784
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	1.33%	15,000
Apr 8, 2026	0.31	0.31	0.30	0.30	0.30	-1.31%	50,041
Apr 7, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	16,108
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	13,037
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	50,110
Mar 30, 2026	0.30	0.31	0.30	0.31	0.31	0.98%	16,500
Mar 27, 2026	0.29	0.31	0.29	0.31	0.31	4.81%	20,925
Mar 26, 2026	0.29	0.29	0.29	0.29	0.29	-	7,199
Mar 25, 2026	0.29	0.30	0.29	0.29	0.29	-2.68%	2,535
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 23, 2026	0.29	0.30	0.29	0.30	0.30	-1.97%	36,528
Mar 20, 2026	0.29	0.31	0.29	0.31	0.31	1.67%	11,107
Mar 19, 2026	0.30	0.30	0.29	0.30	0.30	-1.64%	34,834
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	5,000
Mar 17, 2026	0.29	0.31	0.29	0.30	0.30	2.04%	25,250
Mar 16, 2026	0.30	0.30	0.29	0.29	0.29	-4.23%	10,301
Mar 13, 2026	0.29	0.31	0.29	0.31	0.31	0.99%	2,503
Mar 12, 2026	0.29	0.30	0.29	0.30	0.30	1.33%	1,689
Mar 11, 2026	0.30	0.31	0.30	0.30	0.30	3.81%	47,520
Mar 10, 2026	0.28	0.29	0.28	0.29	0.29	0.35%	16,375
Mar 9, 2026	0.29	0.29	0.29	0.29	0.29	-1.37%	10,980
Mar 6, 2026	0.29	0.29	0.29	0.29	0.29	-1.35%	6,558
Mar 5, 2026	0.30	0.31	0.29	0.30	0.30	-	41,321
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	0.68%	17,833
Mar 3, 2026	0.29	0.29	0.29	0.29	0.29	0.68%	1,525
Mar 2, 2026	0.29	0.29	0.29	0.29	0.29	-1.35%	65,159
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.99%	3,539
Feb 26, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	1,930
Feb 25, 2026	0.30	0.31	0.30	0.30	0.30	0.33%	29,360
Feb 24, 2026	0.30	0.30	0.29	0.30	0.30	-2.61%	35,510
Feb 23, 2026	0.31	0.31	0.31	0.31	0.31	2.68%	1,000