CoinShares PLC (CSHRW)
NASDAQ: CSHRW · Real-Time Price · USD · Warrants
1.300
0.00 (0.00%)
Sep 28, 2026, 12:33 PM EDT - Market open
CoinShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 15,537 |
| Sep 24, 2026 | 1.04 | 1.25 | 1.04 | 1.25 | 1.25 | 16.82% | 113,472 |
| Sep 23, 2026 | 1.08 | 1.22 | 0.95 | 1.07 | 1.07 | -0.93% | 10,641 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 8.00% | 648 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -8.26% | 13,602 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 9.05% | 45,887 |
| Sep 16, 2026 | 0.91 | 1.00 | 0.90 | 1.00 | 1.00 | 11.06% | 15,746 |
| Sep 15, 2026 | 1.02 | 1.02 | 0.90 | 0.90 | 0.90 | -20.35% | 39,324 |
| Sep 4, 2026 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 841 |
| Sep 3, 2026 | 0.99 | 1.15 | 0.99 | 1.10 | 1.10 | 26.44% | 11,075 |
| Sep 1, 2026 | 1.07 | 1.07 | 0.86 | 0.87 | 0.87 | -16.35% | 30,604 |
| Aug 31, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | 5,043 |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -24.62% | 5,895 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 16.07% | 254 |
| Aug 24, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 13.13% | 7,852 |
| Aug 21, 2026 | 0.75 | 1.00 | 0.75 | 0.99 | 0.99 | 35.62% | 19,330 |
| Aug 19, 2026 | 0.73 | 0.77 | 0.73 | 0.73 | 0.73 | 2.82% | 5,915 |
| Aug 18, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 102 |
| Aug 17, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.66% | 3,932 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 6.20% | 206 |
| Aug 10, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | 5.61% | 2,913 |
| Aug 7, 2026 | 0.62 | 0.66 | 0.62 | 0.62 | 0.62 | - | 23,047 |
| Aug 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -7.46% | 385 |
| Aug 5, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 230 |
| Aug 4, 2026 | 0.67 | 0.70 | 0.63 | 0.67 | 0.67 | -4.12% | 244,517 |
| Aug 3, 2026 | 0.63 | 0.70 | 0.63 | 0.70 | 0.70 | -0.17% | 7,168 |
| Jul 31, 2026 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | - | 4,411 |
| Jul 30, 2026 | 0.66 | 0.70 | 0.59 | 0.70 | 0.70 | 16.59% | 10,628 |
| Jul 29, 2026 | 0.69 | 0.70 | 0.52 | 0.60 | 0.60 | -4.33% | 11,307 |
| Jul 28, 2026 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -10.34% | 3,835 |
| Jul 27, 2026 | 0.77 | 0.78 | 0.70 | 0.70 | 0.70 | -10.26% | 11,393 |
| Jul 23, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 40.54% | 980 |
| Jul 21, 2026 | 0.65 | 0.65 | 0.56 | 0.56 | 0.56 | -7.50% | 5,589 |
| Jul 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -6.25% | 2,550 |
| Jul 17, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -4.48% | 2,565 |
| Jul 16, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | - | 8,492 |
| Jul 15, 2026 | 0.79 | 0.79 | 0.67 | 0.67 | 0.67 | -15.80% | 6,065 |
| Jul 14, 2026 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -5.27% | 6,804 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.68 | 0.84 | 0.84 | -2.33% | 3,434 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -9.47% | 942 |
| Jul 6, 2026 | 0.80 | 0.99 | 0.80 | 0.95 | 0.95 | 19.80% | 9,919 |
| Jul 2, 2026 | 0.80 | 0.80 | 0.73 | 0.79 | 0.79 | 6.44% | 5,976 |
| Jun 30, 2026 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.88% | 1,645 |
| Jun 29, 2026 | 0.80 | 0.88 | 0.79 | 0.80 | 0.80 | - | 6,749 |
| Jun 26, 2026 | 0.77 | 0.85 | 0.76 | 0.80 | 0.80 | 4.58% | 11,923 |
| Jun 25, 2026 | 0.59 | 0.77 | 0.59 | 0.77 | 0.77 | 17.69% | 1,097 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.65 | 0.65 | 0.65 | -39.81% | 23,329 |
| Jun 22, 2026 | 1.15 | 1.15 | 0.93 | 1.08 | 1.08 | -6.09% | 2,700 |
| Jun 18, 2026 | 0.83 | 1.29 | 0.83 | 1.15 | 1.15 | 4.55% | 16,254 |
| Jun 16, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -13.39% | 4,410 |