CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
4.430
-0.240 (-5.14%)
Oct 12, 2026, 4:00 PM EDT - Market closed
CoinShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.74 | 4.74 | 4.39 | 4.43 | 4.43 | -5.14% | 164,879 |
| Oct 9, 2026 | 4.68 | 4.77 | 4.60 | 4.67 | 4.67 | 0.86% | 169,746 |
| Oct 8, 2026 | 4.85 | 4.85 | 4.60 | 4.63 | 4.63 | -3.94% | 247,014 |
| Oct 7, 2026 | 4.97 | 4.97 | 4.75 | 4.82 | 4.82 | -2.82% | 184,609 |
| Oct 6, 2026 | 4.82 | 5.05 | 4.76 | 4.96 | 4.96 | 2.48% | 354,240 |
| Oct 5, 2026 | 4.97 | 5.00 | 4.80 | 4.84 | 4.84 | -2.22% | 359,312 |
| Oct 2, 2026 | 4.94 | 5.06 | 4.88 | 4.95 | 4.95 | 0.41% | 301,014 |
| Oct 1, 2026 | 4.95 | 5.04 | 4.79 | 4.93 | 4.93 | -0.80% | 152,034 |
| Sep 30, 2026 | 5.04 | 5.18 | 4.94 | 4.97 | 4.97 | -0.60% | 368,772 |
| Sep 29, 2026 | 5.20 | 5.26 | 4.91 | 5.00 | 5.00 | -2.34% | 345,161 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.09 | 5.12 | 5.12 | -7.41% | 430,094 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.47 | 5.53 | 5.53 | -5.31% | 373,490 |
| Sep 24, 2026 | 5.88 | 6.00 | 5.69 | 5.84 | 5.84 | -0.34% | 363,609 |
| Sep 23, 2026 | 5.93 | 5.95 | 5.69 | 5.86 | 5.86 | -1.01% | 291,561 |
| Sep 22, 2026 | 5.96 | 5.97 | 5.82 | 5.92 | 5.92 | -0.67% | 240,863 |
| Sep 21, 2026 | 5.85 | 6.08 | 5.78 | 5.96 | 5.96 | 1.88% | 506,015 |
| Sep 18, 2026 | 5.19 | 5.88 | 5.07 | 5.85 | 5.85 | 13.37% | 2,138,719 |
| Sep 17, 2026 | 5.00 | 5.24 | 4.66 | 5.16 | 5.16 | 4.03% | 398,282 |
| Sep 16, 2026 | 4.80 | 5.00 | 4.67 | 4.96 | 4.96 | 3.33% | 392,777 |
| Sep 15, 2026 | 5.04 | 5.04 | 4.66 | 4.80 | 4.80 | -7.16% | 280,009 |
| Sep 14, 2026 | 4.56 | 5.21 | 4.56 | 5.17 | 5.17 | -3.54% | 387,279 |
| Sep 11, 2026 | 5.34 | 5.43 | 5.18 | 5.36 | 5.36 | 2.10% | 185,690 |
| Sep 10, 2026 | 5.26 | 5.33 | 5.11 | 5.25 | 5.25 | -0.76% | 142,305 |
| Sep 9, 2026 | 5.66 | 5.66 | 5.27 | 5.29 | 5.29 | -7.68% | 139,477 |
| Sep 8, 2026 | 5.75 | 5.78 | 5.52 | 5.73 | 5.73 | -1.21% | 168,028 |
| Sep 4, 2026 | 5.78 | 5.95 | 5.70 | 5.80 | 5.80 | -1.53% | 77,113 |
| Sep 3, 2026 | 5.59 | 6.09 | 5.55 | 5.89 | 5.89 | 5.18% | 182,608 |
| Sep 2, 2026 | 5.66 | 5.80 | 5.53 | 5.60 | 5.60 | -1.32% | 234,109 |
| Sep 1, 2026 | 6.02 | 6.02 | 5.66 | 5.68 | 5.68 | -6.35% | 120,859 |
| Aug 31, 2026 | 5.98 | 6.12 | 5.71 | 6.06 | 6.06 | 1.34% | 165,877 |
| Aug 28, 2026 | 5.96 | 6.02 | 5.66 | 5.98 | 5.98 | -0.33% | 527,727 |
| Aug 27, 2026 | 5.85 | 6.11 | 5.71 | 6.00 | 6.00 | 2.92% | 286,772 |
| Aug 26, 2026 | 5.93 | 6.06 | 5.75 | 5.83 | 5.83 | -2.51% | 182,361 |
| Aug 25, 2026 | 5.97 | 6.29 | 5.85 | 5.98 | 5.98 | - | 316,032 |
| Aug 24, 2026 | 5.75 | 6.03 | 5.61 | 5.98 | 5.98 | 2.84% | 348,016 |
| Aug 21, 2026 | 5.51 | 5.88 | 5.51 | 5.82 | 5.82 | 7.69% | 415,309 |
| Aug 20, 2026 | 5.52 | 5.75 | 5.04 | 5.40 | 5.40 | -0.55% | 299,318 |
| Aug 19, 2026 | 5.04 | 5.48 | 5.04 | 5.43 | 5.43 | 7.52% | 160,528 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.05 | 5.05 | 5.05 | -5.08% | 69,201 |
| Aug 17, 2026 | 5.20 | 5.34 | 5.20 | 5.32 | 5.32 | 1.92% | 77,405 |
| Aug 14, 2026 | 5.06 | 5.23 | 4.98 | 5.22 | 5.22 | 4.19% | 79,129 |
| Aug 13, 2026 | 5.14 | 5.14 | 4.98 | 5.01 | 5.01 | -1.96% | 68,522 |
| Aug 12, 2026 | 4.97 | 5.21 | 4.78 | 5.11 | 5.11 | 4.71% | 69,401 |
| Aug 11, 2026 | 4.98 | 5.10 | 4.75 | 4.88 | 4.88 | -2.98% | 84,012 |
| Aug 10, 2026 | 4.79 | 5.12 | 4.71 | 5.03 | 5.03 | 3.50% | 96,780 |
| Aug 7, 2026 | 4.85 | 4.93 | 4.75 | 4.86 | 4.86 | -0.41% | 62,517 |
| Aug 6, 2026 | 4.90 | 5.00 | 4.72 | 4.88 | 4.88 | -0.41% | 143,262 |
| Aug 5, 2026 | 5.27 | 5.27 | 4.71 | 4.90 | 4.90 | -9.76% | 186,526 |
| Aug 4, 2026 | 5.29 | 5.46 | 5.06 | 5.43 | 5.43 | 3.63% | 504,410 |
| Aug 3, 2026 | 4.78 | 5.30 | 4.64 | 5.24 | 5.24 | 6.94% | 548,546 |