CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
3.850
+0.090 (2.39%)
Nov 2, 2026, 4:00 PM EST - Market closed
CoinShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.78 | 4.00 | 3.77 | 3.85 | 3.85 | 2.39% | 666,364 |
| Oct 30, 2026 | 4.10 | 4.15 | 3.76 | 3.76 | 3.76 | -12.56% | 852,593 |
| Oct 29, 2026 | 4.18 | 4.33 | 4.16 | 4.30 | 4.30 | 1.42% | 153,575 |
| Oct 28, 2026 | 4.10 | 4.25 | 4.10 | 4.24 | 4.24 | 1.92% | 243,102 |
| Oct 27, 2026 | 3.95 | 4.22 | 3.95 | 4.16 | 4.16 | 9.76% | 624,039 |
| Oct 26, 2026 | 3.92 | 3.92 | 3.70 | 3.79 | 3.79 | -3.44% | 136,420 |
| Oct 23, 2026 | 4.03 | 4.03 | 3.81 | 3.93 | 3.93 | -2.61% | 254,468 |
| Oct 22, 2026 | 4.00 | 4.07 | 3.95 | 4.03 | 4.03 | -0.74% | 205,426 |
| Oct 21, 2026 | 3.96 | 4.13 | 3.91 | 4.06 | 4.06 | 2.78% | 238,644 |
| Oct 20, 2026 | 3.80 | 4.00 | 3.75 | 3.95 | 3.95 | 2.86% | 171,384 |
| Oct 19, 2026 | 4.05 | 4.12 | 3.78 | 3.84 | 3.84 | -1.03% | 224,269 |
| Oct 16, 2026 | 4.07 | 4.07 | 3.85 | 3.88 | 3.88 | -5.13% | 203,282 |
| Oct 15, 2026 | 3.99 | 4.13 | 3.90 | 4.09 | 4.09 | 2.51% | 406,839 |
| Oct 14, 2026 | 4.27 | 4.30 | 3.94 | 3.99 | 3.99 | -6.56% | 327,475 |
| Oct 13, 2026 | 4.41 | 4.50 | 4.26 | 4.27 | 4.27 | -3.61% | 210,376 |
| Oct 12, 2026 | 4.74 | 4.74 | 4.39 | 4.43 | 4.43 | -5.14% | 164,936 |
| Oct 9, 2026 | 4.68 | 4.77 | 4.60 | 4.67 | 4.67 | 0.86% | 169,748 |
| Oct 8, 2026 | 4.85 | 4.85 | 4.60 | 4.63 | 4.63 | -3.94% | 247,183 |
| 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% | 354,341 |
| 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 |