CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
4.240
-0.020 (-0.47%)
At close: Jun 12, 2026, 4:00 PM EDT
4.280
+0.040 (0.94%)
After-hours: Jun 12, 2026, 7:37 PM EDT
CoinShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.27 | 4.36 | 4.13 | 4.24 | 4.24 | -0.47% | 90,060 |
| Jun 11, 2026 | 4.00 | 4.27 | 3.95 | 4.26 | 4.26 | 7.85% | 126,074 |
| Jun 10, 2026 | 4.01 | 4.10 | 3.92 | 3.95 | 3.95 | -2.47% | 241,278 |
| Jun 9, 2026 | 4.21 | 4.35 | 4.01 | 4.05 | 4.05 | -3.80% | 197,804 |
| Jun 8, 2026 | 4.32 | 4.47 | 4.15 | 4.21 | 4.21 | -1.86% | 360,159 |
| Jun 5, 2026 | 4.50 | 4.52 | 4.15 | 4.29 | 4.29 | -5.30% | 539,665 |
| Jun 4, 2026 | 4.55 | 4.80 | 4.46 | 4.53 | 4.53 | -1.09% | 192,085 |
| Jun 3, 2026 | 4.38 | 4.78 | 4.25 | 4.58 | 4.58 | 4.81% | 343,633 |
| Jun 2, 2026 | 4.54 | 4.64 | 4.37 | 4.37 | 4.37 | -5.21% | 339,995 |
| Jun 1, 2026 | 4.89 | 4.97 | 4.54 | 4.61 | 4.61 | -7.06% | 315,045 |
| May 29, 2026 | 4.83 | 5.01 | 4.71 | 4.96 | 4.96 | 3.33% | 293,498 |
| May 28, 2026 | 4.97 | 4.97 | 4.80 | 4.80 | 4.80 | -4.00% | 183,186 |
| May 27, 2026 | 5.00 | 5.06 | 4.72 | 5.00 | 5.00 | 1.83% | 336,402 |
| May 26, 2026 | 5.29 | 5.30 | 4.77 | 4.91 | 4.91 | -6.83% | 855,680 |
| May 22, 2026 | 5.44 | 5.59 | 5.23 | 5.27 | 5.27 | -2.59% | 150,537 |
| May 21, 2026 | 5.36 | 5.47 | 5.20 | 5.41 | 5.41 | 1.50% | 187,228 |
| May 20, 2026 | 5.26 | 5.44 | 5.17 | 5.33 | 5.33 | 3.29% | 226,469 |
| May 19, 2026 | 5.60 | 5.60 | 5.15 | 5.16 | 5.16 | -7.19% | 342,961 |
| May 18, 2026 | 5.76 | 5.88 | 5.42 | 5.56 | 5.56 | -6.24% | 575,545 |
| May 15, 2026 | 6.25 | 6.25 | 5.92 | 5.93 | 5.93 | -6.17% | 497,779 |
| May 14, 2026 | 6.25 | 6.48 | 5.94 | 6.32 | 6.32 | 1.61% | 428,292 |
| May 13, 2026 | 6.40 | 6.48 | 5.99 | 6.22 | 6.22 | 1.80% | 362,104 |
| May 12, 2026 | 6.41 | 6.41 | 5.98 | 6.11 | 6.11 | -3.78% | 452,271 |
| May 11, 2026 | 6.01 | 6.56 | 5.90 | 6.35 | 6.35 | 6.90% | 444,850 |
| May 8, 2026 | 6.11 | 6.16 | 5.83 | 5.94 | 5.94 | -1.98% | 211,157 |
| May 7, 2026 | 6.50 | 6.50 | 5.93 | 6.06 | 6.06 | -5.16% | 255,841 |
| May 6, 2026 | 6.54 | 6.62 | 6.23 | 6.39 | 6.39 | -0.62% | 432,672 |
| May 5, 2026 | 6.81 | 7.38 | 6.37 | 6.43 | 6.43 | -5.58% | 473,563 |
| May 4, 2026 | 6.12 | 6.91 | 6.06 | 6.81 | 6.81 | 9.84% | 643,951 |
| May 1, 2026 | 5.70 | 6.26 | 5.59 | 6.20 | 6.20 | 7.27% | 439,055 |
| Apr 30, 2026 | 5.40 | 5.85 | 5.15 | 5.78 | 5.78 | 7.04% | 3,439,123 |
| Apr 29, 2026 | 5.60 | 5.70 | 5.40 | 5.40 | 5.40 | -4.93% | 256,041 |
| Apr 28, 2026 | 5.35 | 5.75 | 5.35 | 5.68 | 5.68 | 6.17% | 971,751 |
| Apr 27, 2026 | 5.37 | 5.42 | 5.23 | 5.35 | 5.35 | -2.37% | 532,362 |
| Apr 24, 2026 | 5.32 | 5.57 | 5.25 | 5.48 | 5.48 | 2.43% | 2,177,250 |
| Apr 23, 2026 | 5.60 | 5.60 | 5.30 | 5.35 | 5.35 | -4.46% | 335,587 |
| Apr 22, 2026 | 5.07 | 5.92 | 5.05 | 5.60 | 5.60 | 3.13% | 1,171,860 |
| Apr 21, 2026 | 5.00 | 5.59 | 4.93 | 5.43 | 5.43 | 1.88% | 666,201 |
| Apr 20, 2026 | 5.46 | 5.70 | 5.08 | 5.33 | 5.33 | -6.33% | 289,557 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.11 | 5.69 | 5.69 | 4.98% | 719,409 |
| Apr 16, 2026 | 6.12 | 6.20 | 5.31 | 5.42 | 5.42 | -12.16% | 469,731 |
| Apr 15, 2026 | 6.70 | 6.80 | 5.80 | 6.17 | 6.17 | -12.48% | 388,160 |
| Apr 14, 2026 | 6.40 | 7.84 | 5.80 | 7.05 | 7.05 | 9.47% | 558,032 |
| Apr 13, 2026 | 5.01 | 6.67 | 4.89 | 6.44 | 6.44 | 25.05% | 833,023 |
| Apr 10, 2026 | 5.50 | 5.50 | 4.72 | 5.15 | 5.15 | 1.98% | 602,326 |
| Apr 9, 2026 | 6.86 | 6.86 | 4.80 | 5.05 | 5.05 | -25.30% | 1,543,021 |
| Apr 8, 2026 | 6.85 | 7.19 | 6.27 | 6.76 | 6.76 | 3.36% | 255,118 |
| Apr 7, 2026 | 6.31 | 7.06 | 6.23 | 6.54 | 6.54 | 3.56% | 318,695 |
| Apr 6, 2026 | 6.63 | 7.01 | 6.00 | 6.32 | 6.32 | -2.85% | 416,007 |
| Apr 2, 2026 | 6.93 | 7.19 | 6.40 | 6.50 | 6.50 | -24.51% | 667,045 |