CoinShares International Limited (CNSRF)
OTCMKTS · Delayed Price · Currency is USD
8.60
-1.46 (-14.56%)
Feb 11, 2026, 9:30 AM EST
CoinShares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -14.56% | 1,100 |
| Feb 3, 2026 | 10.55 | 10.58 | 10.00 | 10.06 | 10.06 | -0.77% | 4,100 |
| Feb 2, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -22.08% | 300 |
| Jan 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.56% | 500 |
| Jan 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 6.64% | 2,400 |
| Dec 31, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% | 150 |
| Dec 15, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -5.94% | 1,500 |
| Dec 3, 2025 | 13.75 | 13.75 | 13.46 | 13.46 | 13.46 | -2.11% | 500 |
| Nov 25, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.48% | 105 |
| Nov 21, 2025 | 14.00 | 14.00 | 13.55 | 13.55 | 13.55 | -3.56% | 300 |
| Nov 19, 2025 | 15.08 | 15.08 | 14.05 | 14.05 | 14.05 | -6.33% | 700 |
| Nov 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -7.69% | 100 |
| Nov 12, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.93% | 100 |
| Nov 11, 2025 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -5.29% | 7,929 |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 300 |
| Nov 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | 815 |
| Oct 27, 2025 | 16.98 | 16.98 | 16.90 | 16.90 | 16.90 | 7.51% | 470 |
| Oct 22, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.18% | 500 |
| Oct 21, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 9.69% | 1,365 |
| Oct 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 100 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 1,010 |
| Oct 10, 2025 | 16.15 | 16.15 | 16.00 | 16.00 | 16.00 | -5.55% | 241 |
| Oct 9, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% | 351 |
| Oct 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.93% | 1,204 |
| Oct 7, 2025 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | -3.77% | 350 |
| Oct 6, 2025 | 16.75 | 17.25 | 16.75 | 17.25 | 17.25 | 7.81% | 350 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.56% | 367 |
| Oct 1, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 15.30% | 550 |
| Sep 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -9.76% | 2,020 |
| Sep 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -4.56% | 234 |
| Sep 18, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 2.03% | 150 |
| Sep 16, 2025 | 15.79 | 15.80 | 15.25 | 15.25 | 15.25 | -4.69% | 535 |
| Sep 15, 2025 | 15.00 | 16.00 | 14.85 | 16.00 | 16.00 | 8.47% | 1,109 |
| Sep 12, 2025 | 14.50 | 14.75 | 14.50 | 14.75 | 14.75 | 5.36% | 2,249 |
| Sep 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -7.28% | 250 |
| Sep 8, 2025 | 15.00 | 15.10 | 14.55 | 15.10 | 15.10 | 18.43% | 4,850 |
| Sep 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 22.61% | 349 |
| Aug 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -13.34% | 100 |