CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
3.960
+0.170 (4.49%)
At close: Jul 2, 2026, 4:00 PM EDT
4.045
+0.085 (2.15%)
After-hours: Jul 2, 2026, 5:42 PM EDT
CoinShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |