CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
6.76
+0.22 (3.36%)
At close: Apr 8, 2026, 4:00 PM EDT
6.97
+0.21 (3.11%)
Pre-market: Apr 9, 2026, 8:31 AM EDT
CoinShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.85 | 7.19 | 6.27 | 6.76 | 6.76 | 3.36% | 254,948 |
| Apr 7, 2026 | 6.31 | 7.06 | 6.23 | 6.54 | 6.54 | 3.56% | 314,009 |
| Apr 6, 2026 | 6.63 | 7.01 | 6.00 | 6.32 | 6.32 | -2.85% | 415,150 |
| Apr 2, 2026 | 6.93 | 7.19 | 6.40 | 6.50 | 6.50 | -24.51% | 660,851 |
| Apr 1, 2026 | 8.72 | 10.43 | 7.65 | 8.61 | 8.61 | -21.73% | 636,613 |
| Mar 31, 2026 | 11.75 | 11.75 | 9.00 | 11.00 | 11.00 | -6.54% | 106,901 |
| Mar 30, 2026 | 10.86 | 12.04 | 10.85 | 11.77 | 11.77 | 6.61% | 5,400 |
| Mar 27, 2026 | 10.49 | 12.50 | 10.30 | 11.04 | 11.04 | -2.13% | 25,029 |
| Mar 26, 2026 | 9.36 | 13.70 | 9.36 | 11.28 | 11.28 | 18.74% | 24,852 |
| Mar 25, 2026 | 10.53 | 10.53 | 8.32 | 9.50 | 9.50 | -11.05% | 139,171 |
| Mar 24, 2026 | 10.70 | 10.70 | 10.66 | 10.68 | 10.68 | - | 185,594 |
| Mar 23, 2026 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | 0.19% | 304,084 |
| Mar 20, 2026 | 10.68 | 10.73 | 10.64 | 10.66 | 10.66 | - | 230,009 |
| Mar 19, 2026 | 10.69 | 10.69 | 10.66 | 10.66 | 10.66 | -0.28% | 52,468 |
| Mar 18, 2026 | 10.66 | 10.69 | 10.66 | 10.69 | 10.69 | 0.19% | 313,342 |
| Mar 17, 2026 | 10.67 | 10.68 | 10.66 | 10.67 | 10.67 | 0.19% | 352,219 |
| Mar 16, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | - | 4,742 |
| Mar 13, 2026 | 10.65 | 10.68 | 10.63 | 10.65 | 10.65 | - | 331,902 |
| Mar 12, 2026 | 10.64 | 10.68 | 10.64 | 10.65 | 10.65 | -0.09% | 7,307 |
| Mar 11, 2026 | 10.64 | 10.66 | 10.63 | 10.66 | 10.66 | 0.19% | 34,886 |
| Mar 10, 2026 | 10.63 | 10.66 | 10.63 | 10.64 | 10.64 | - | 2,432 |
| Mar 9, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | - | 380,512 |
| Mar 6, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | - | 24,204 |
| Mar 5, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 274 |
| Mar 4, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.09% | 846 |
| Mar 3, 2026 | 10.67 | 10.67 | 10.63 | 10.63 | 10.63 | - | 1,344 |
| Mar 2, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 1,197 |
| Feb 27, 2026 | 10.70 | 10.70 | 10.63 | 10.63 | 10.63 | -0.37% | 4,054 |
| Feb 26, 2026 | 10.63 | 10.67 | 10.63 | 10.67 | 10.67 | 0.38% | 252,754 |
| Feb 25, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 572 |
| Feb 24, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2,718 |
| Feb 23, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 17,986 |
| Feb 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 397 |
| Feb 19, 2026 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.19% | 251,171 |
| Feb 18, 2026 | 10.61 | 10.64 | 10.61 | 10.64 | 10.64 | - | 1,366 |
| Feb 17, 2026 | 10.66 | 10.66 | 10.60 | 10.64 | 10.64 | 0.28% | 508 |
| Feb 13, 2026 | 10.66 | 10.67 | 10.61 | 10.61 | 10.61 | -0.47% | 41,342 |
| Feb 12, 2026 | 10.66 | 10.66 | 10.62 | 10.66 | 10.66 | - | 110,840 |
| Feb 11, 2026 | 10.66 | 10.67 | 10.66 | 10.66 | 10.66 | - | 1,380 |
| Feb 10, 2026 | 10.61 | 10.67 | 10.60 | 10.66 | 10.66 | 0.19% | 1,389,922 |
| Feb 9, 2026 | 10.62 | 10.66 | 10.61 | 10.64 | 10.64 | -0.09% | 1,065,303 |
| Feb 6, 2026 | 10.65 | 10.70 | 10.64 | 10.65 | 10.65 | - | 113,633 |
| Feb 5, 2026 | 10.74 | 10.74 | 10.63 | 10.65 | 10.65 | -0.37% | 215,031 |
| Feb 4, 2026 | 10.68 | 10.69 | 10.65 | 10.69 | 10.69 | 0.38% | 10,220 |
| Feb 3, 2026 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | - | 408 |
| Feb 2, 2026 | 10.63 | 10.68 | 10.60 | 10.65 | 10.65 | - | 234,644 |
| Jan 30, 2026 | 10.69 | 10.70 | 10.65 | 10.65 | 10.65 | 0.05% | 7,329 |
| Jan 29, 2026 | 10.69 | 10.69 | 10.65 | 10.65 | 10.64 | -0.19% | 1,147 |
| Jan 28, 2026 | 10.67 | 10.67 | 10.64 | 10.67 | 10.67 | 0.14% | 9,693 |
| Jan 27, 2026 | 10.65 | 10.66 | 10.61 | 10.65 | 10.65 | - | 7,204 |