CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
4.280
+0.010 (0.23%)
Jul 23, 2026, 9:56 AM EDT - Market open
CoinShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | - | 0.94% | 3,294 |
| Jul 22, 2026 | 4.21 | 4.37 | 4.21 | 4.27 | 4.27 | 0.47% | 48,076 |
| Jul 21, 2026 | 4.12 | 4.34 | 4.11 | 4.25 | 4.25 | 3.41% | 260,390 |
| Jul 20, 2026 | 4.17 | 4.19 | 4.04 | 4.11 | 4.11 | -2.14% | 77,719 |
| Jul 17, 2026 | 4.25 | 4.25 | 4.06 | 4.20 | 4.20 | -1.18% | 80,368 |
| Jul 16, 2026 | 4.27 | 4.31 | 4.09 | 4.25 | 4.25 | -0.47% | 59,406 |
| Jul 15, 2026 | 4.33 | 4.37 | 4.15 | 4.27 | 4.27 | -2.73% | 92,923 |
| Jul 14, 2026 | 4.27 | 4.43 | 4.21 | 4.39 | 4.39 | 4.03% | 209,095 |
| Jul 13, 2026 | 4.19 | 4.35 | 4.13 | 4.22 | 4.22 | 0.72% | 136,552 |
| Jul 10, 2026 | 4.13 | 4.37 | 4.13 | 4.19 | 4.19 | 1.70% | 90,476 |
| Jul 9, 2026 | 4.01 | 4.18 | 3.92 | 4.12 | 4.12 | 2.74% | 113,924 |
| Jul 8, 2026 | 3.91 | 4.02 | 3.86 | 4.01 | 4.01 | 2.04% | 88,773 |
| Jul 7, 2026 | 4.08 | 4.08 | 3.81 | 3.93 | 3.93 | -3.20% | 202,664 |
| Jul 6, 2026 | 3.96 | 4.12 | 3.81 | 4.06 | 4.06 | 2.53% | 188,546 |
| Jul 2, 2026 | 3.81 | 4.09 | 3.75 | 3.96 | 3.96 | 4.49% | 314,964 |
| Jul 1, 2026 | 3.77 | 3.89 | 3.70 | 3.79 | 3.79 | 0.53% | 134,983 |
| Jun 30, 2026 | 3.66 | 3.88 | 3.63 | 3.77 | 3.77 | 0.27% | 124,490 |
| Jun 29, 2026 | 3.80 | 3.80 | 3.62 | 3.76 | 3.76 | -0.27% | 177,124 |
| Jun 26, 2026 | 3.65 | 4.00 | 3.65 | 3.77 | 3.77 | 3.29% | 313,166 |
| Jun 25, 2026 | 3.70 | 3.74 | 3.58 | 3.65 | 3.65 | 1.96% | 225,317 |
| Jun 24, 2026 | 3.71 | 3.84 | 3.56 | 3.58 | 3.58 | -6.77% | 358,548 |
| Jun 23, 2026 | 3.75 | 3.88 | 3.51 | 3.84 | 3.84 | - | 537,426 |
| Jun 22, 2026 | 4.00 | 4.08 | 3.83 | 3.84 | 3.84 | -3.27% | 153,049 |
| Jun 18, 2026 | 4.17 | 4.23 | 3.95 | 3.97 | 3.97 | -4.57% | 175,367 |
| Jun 17, 2026 | 4.37 | 4.40 | 4.16 | 4.16 | 4.16 | -4.59% | 176,114 |
| Jun 16, 2026 | 4.32 | 4.45 | 4.28 | 4.36 | 4.36 | -0.23% | 97,356 |
| Jun 15, 2026 | 4.38 | 4.52 | 4.31 | 4.37 | 4.37 | 3.07% | 150,417 |
| 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 |