CoinShares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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