CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
5.89
-0.07 (-1.17%)
Sep 22, 2026, 2:23 PM EDT - Market open
CoinShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.85 | 6.08 | 5.78 | 5.96 | 5.96 | 1.88% | 505,844 |
| Sep 18, 2026 | 5.19 | 5.88 | 5.07 | 5.85 | 5.85 | 13.37% | 2,138,698 |
| Sep 17, 2026 | 5.00 | 5.24 | 4.66 | 5.16 | 5.16 | 4.03% | 398,225 |
| Sep 16, 2026 | 4.80 | 5.00 | 4.67 | 4.96 | 4.96 | 3.33% | 392,777 |
| Sep 15, 2026 | 5.04 | 5.04 | 4.66 | 4.80 | 4.80 | -7.16% | 279,255 |
| Sep 14, 2026 | 4.56 | 5.21 | 4.56 | 5.17 | 5.17 | -3.54% | 387,215 |
| Sep 11, 2026 | 5.34 | 5.43 | 5.18 | 5.36 | 5.36 | 2.10% | 185,520 |
| Sep 10, 2026 | 5.26 | 5.33 | 5.11 | 5.25 | 5.25 | -0.76% | 142,305 |
| Sep 9, 2026 | 5.66 | 5.66 | 5.27 | 5.29 | 5.29 | -7.68% | 139,477 |
| Sep 8, 2026 | 5.75 | 5.78 | 5.52 | 5.73 | 5.73 | -1.21% | 168,028 |
| Sep 4, 2026 | 5.78 | 5.95 | 5.70 | 5.80 | 5.80 | -1.53% | 77,113 |
| Sep 3, 2026 | 5.59 | 6.09 | 5.55 | 5.89 | 5.89 | 5.18% | 182,608 |
| Sep 2, 2026 | 5.66 | 5.80 | 5.53 | 5.60 | 5.60 | -1.32% | 234,109 |
| Sep 1, 2026 | 6.02 | 6.02 | 5.66 | 5.68 | 5.68 | -6.35% | 120,859 |
| Aug 31, 2026 | 5.98 | 6.12 | 5.71 | 6.06 | 6.06 | 1.34% | 165,877 |
| Aug 28, 2026 | 5.96 | 6.02 | 5.66 | 5.98 | 5.98 | -0.33% | 527,727 |
| Aug 27, 2026 | 5.85 | 6.11 | 5.71 | 6.00 | 6.00 | 2.92% | 286,772 |
| Aug 26, 2026 | 5.93 | 6.06 | 5.75 | 5.83 | 5.83 | -2.51% | 182,361 |
| Aug 25, 2026 | 5.97 | 6.29 | 5.85 | 5.98 | 5.98 | - | 316,032 |
| Aug 24, 2026 | 5.75 | 6.03 | 5.61 | 5.98 | 5.98 | 2.84% | 348,016 |
| Aug 21, 2026 | 5.51 | 5.88 | 5.51 | 5.82 | 5.82 | 7.69% | 415,309 |
| Aug 20, 2026 | 5.52 | 5.75 | 5.04 | 5.40 | 5.40 | -0.55% | 299,318 |
| Aug 19, 2026 | 5.04 | 5.48 | 5.04 | 5.43 | 5.43 | 7.52% | 160,528 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.05 | 5.05 | 5.05 | -5.08% | 69,201 |
| Aug 17, 2026 | 5.20 | 5.34 | 5.20 | 5.32 | 5.32 | 1.92% | 77,405 |
| Aug 14, 2026 | 5.06 | 5.23 | 4.98 | 5.22 | 5.22 | 4.19% | 79,129 |
| Aug 13, 2026 | 5.14 | 5.14 | 4.98 | 5.01 | 5.01 | -1.96% | 68,522 |
| Aug 12, 2026 | 4.97 | 5.21 | 4.78 | 5.11 | 5.11 | 4.71% | 69,401 |
| Aug 11, 2026 | 4.98 | 5.10 | 4.75 | 4.88 | 4.88 | -2.98% | 84,012 |
| Aug 10, 2026 | 4.79 | 5.12 | 4.71 | 5.03 | 5.03 | 3.50% | 96,780 |
| Aug 7, 2026 | 4.85 | 4.93 | 4.75 | 4.86 | 4.86 | -0.41% | 62,517 |
| Aug 6, 2026 | 4.90 | 5.00 | 4.72 | 4.88 | 4.88 | -0.41% | 143,262 |
| Aug 5, 2026 | 5.27 | 5.27 | 4.71 | 4.90 | 4.90 | -9.76% | 186,526 |
| Aug 4, 2026 | 5.29 | 5.46 | 5.06 | 5.43 | 5.43 | 3.63% | 504,410 |
| Aug 3, 2026 | 4.78 | 5.30 | 4.64 | 5.24 | 5.24 | 6.94% | 548,546 |
| Jul 31, 2026 | 4.27 | 4.94 | 4.02 | 4.90 | 4.90 | 14.75% | 1,509,721 |
| Jul 30, 2026 | 4.10 | 4.29 | 4.06 | 4.27 | 4.27 | 6.22% | 68,386 |
| Jul 29, 2026 | 4.19 | 4.26 | 3.98 | 4.02 | 4.02 | -4.06% | 83,898 |
| Jul 28, 2026 | 4.15 | 4.22 | 3.93 | 4.19 | 4.19 | - | 102,416 |
| Jul 27, 2026 | 4.22 | 4.34 | 4.07 | 4.19 | 4.19 | 0.72% | 99,209 |
| Jul 24, 2026 | 4.17 | 4.20 | 4.08 | 4.16 | 4.16 | -0.48% | 85,023 |
| Jul 23, 2026 | 4.26 | 4.31 | 4.16 | 4.18 | 4.18 | -2.11% | 89,738 |
| 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% | 260,671 |
| 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% | 80,378 |
| 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% | 92,924 |
| 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 |