BIT:CSSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	609.76	610.24	606.51	610.24	610.24	1.68%	39,897
Mar 31, 2026	598.25	601.34	597.49	600.18	600.18	-0.05%	23,983
Mar 30, 2026	595.82	603.00	595.79	600.47	600.47	0.44%	14,794
Mar 27, 2026	606.04	606.04	597.00	597.86	597.86	-1.53%	16,640
Mar 26, 2026	610.88	611.71	607.10	607.13	607.13	-0.98%	20,673
Mar 25, 2026	612.73	615.00	609.79	613.16	613.16	0.59%	8,912
Mar 24, 2026	610.49	611.10	606.21	609.54	609.54	-0.10%	14,630
Mar 23, 2026	601.33	620.91	600.94	610.13	610.13	0.23%	29,499
Mar 20, 2026	614.12	614.62	608.50	608.74	608.74	-0.75%	21,134
Mar 19, 2026	619.85	620.43	613.07	613.36	613.36	-1.45%	15,482
Mar 18, 2026	628.84	629.37	621.90	622.36	622.36	-0.60%	5,318
Mar 17, 2026	623.77	628.67	622.34	626.11	626.11	0.13%	5,401
Mar 16, 2026	626.16	627.68	623.69	625.30	625.30	0.14%	10,285
Mar 13, 2026	623.14	628.90	622.92	624.44	624.44	-0.06%	13,615
Mar 12, 2026	627.30	627.36	623.16	624.80	624.80	-0.49%	6,896
Mar 11, 2026	627.39	630.00	626.19	627.85	627.85	-0.14%	12,948
Mar 10, 2026	627.60	629.22	624.08	628.75	628.75	1.06%	19,930
Mar 9, 2026	616.58	622.64	616.00	622.15	622.15	-0.40%	26,172
Mar 6, 2026	631.87	632.45	622.87	624.66	624.66	-1.21%	24,101
Mar 5, 2026	633.78	635.31	631.03	632.30	632.30	-0.21%	28,929
Mar 4, 2026	628.22	634.00	627.83	633.61	633.61	0.98%	45,243
Mar 3, 2026	627.08	628.54	622.95	627.49	627.49	-0.31%	37,462
Mar 2, 2026	620.23	631.27	619.21	629.43	629.43	0.82%	36,839
Feb 27, 2026	626.40	627.54	620.48	624.31	624.31	-0.59%	25,759
Feb 26, 2026	630.81	632.27	624.57	627.99	627.99	-0.35%	21,454
Feb 25, 2026	627.09	631.02	627.09	630.21	630.21	0.74%	34,858
Feb 24, 2026	623.57	626.98	621.00	625.56	625.56	0.55%	14,248
Feb 23, 2026	623.80	628.54	620.67	622.13	622.13	-0.81%	11,831
Feb 20, 2026	628.05	629.00	623.41	627.23	627.23	0.03%	19,387
Feb 19, 2026	626.17	627.46	623.13	627.02	627.02	0.07%	10,712
Feb 18, 2026	622.50	626.60	621.24	626.60	626.60	1.08%	19,070
Feb 17, 2026	618.88	621.16	615.37	619.90	619.90	0.25%	13,008
Feb 16, 2026	619.39	621.00	617.76	618.38	618.38	-0.18%	8,893
Feb 13, 2026	617.46	620.67	614.50	619.50	619.50	-0.17%	46,368
Feb 12, 2026	629.00	629.36	619.85	620.57	620.57	-1.05%	19,314
Feb 11, 2026	625.77	631.95	623.83	627.17	627.17	-0.07%	18,816
Feb 10, 2026	626.80	629.09	625.92	627.61	627.61	-0.07%	6,060
Feb 9, 2026	627.26	628.13	621.42	628.04	628.04	0.34%	18,271
Feb 6, 2026	616.65	626.07	616.65	625.94	625.94	0.87%	19,623
Feb 5, 2026	626.09	627.18	616.72	620.53	620.53	-0.94%	23,401
Feb 4, 2026	628.01	630.00	625.24	626.39	626.39	-0.45%	13,543
Feb 3, 2026	635.00	636.00	629.00	629.20	629.20	-0.69%	13,802
Feb 2, 2026	621.75	634.00	621.61	633.60	633.60	1.25%	10,490
Jan 30, 2026	620.04	627.08	619.84	625.78	625.78	0.92%	22,012
Jan 29, 2026	626.12	627.85	617.63	620.09	620.09	-1.11%	13,851
Jan 28, 2026	626.54	628.34	625.38	627.07	627.07	0.32%	13,320
Jan 27, 2026	630.03	630.31	624.63	625.04	625.04	-0.35%	6,379
Jan 26, 2026	625.64	628.12	622.64	627.24	627.24	-0.49%	14,184
Jan 23, 2026	632.24	632.53	629.40	630.33	630.33	-0.25%	12,885
Jan 22, 2026	632.82	634.80	630.63	631.88	631.88	0.65%	22,872