CoinShares PLC (CSHR)
NASDAQ: CSHR · Real-Time Price · USD
6.20
+0.42 (7.27%)
At close: May 1, 2026, 4:00 PM EDT
6.11
-0.09 (-1.45%)
After-hours: May 1, 2026, 6:03 PM EDT
CoinShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5.70 | 6.26 | 5.59 | 6.20 | 6.20 | 7.27% | 438,754 |
| Apr 30, 2026 | 5.40 | 5.85 | 5.15 | 5.78 | 5.78 | 7.04% | 3,437,653 |
| 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% | 971,648 |
| 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% | 1,171,702 |
| Apr 21, 2026 | 5.00 | 5.59 | 4.93 | 5.43 | 5.43 | 1.88% | 614,239 |
| Apr 20, 2026 | 5.46 | 5.70 | 5.08 | 5.33 | 5.33 | -6.33% | 289,401 |
| Apr 17, 2026 | 5.74 | 5.74 | 5.11 | 5.69 | 5.69 | 4.98% | 718,167 |
| Apr 16, 2026 | 6.12 | 6.20 | 5.31 | 5.42 | 5.42 | -12.16% | 469,156 |
| Apr 15, 2026 | 6.70 | 6.80 | 5.80 | 6.17 | 6.17 | -12.48% | 386,395 |
| Apr 14, 2026 | 6.40 | 7.84 | 5.80 | 7.05 | 7.05 | 9.47% | 557,932 |
| Apr 13, 2026 | 5.01 | 6.67 | 4.89 | 6.44 | 6.44 | 25.05% | 831,391 |
| 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 |