CoinShares PLC CSHR
NASDAQ · United States · Technology Services
$4.97-0.03 (-0.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.97 | -0.60% | $5.04 | $5.18 | $4.94 | 368.80K |
| 2026-09-29 | $5.00 | -2.34% | $5.20 | $5.26 | $4.91 | 345.20K |
| 2026-09-28 | $5.12 | -7.41% | $5.58 | $5.58 | $5.09 | 430.10K |
| 2026-09-25 | $5.53 | -5.31% | $5.85 | $5.85 | $5.47 | 373.40K |
| 2026-09-24 | $5.84 | -0.34% | $5.88 | $6.00 | $5.69 | 363.60K |
| 2026-09-23 | $5.86 | -1.01% | $5.93 | $5.95 | $5.69 | 291.60K |
| 2026-09-22 | $5.92 | -0.67% | $5.96 | $5.97 | $5.82 | 240.90K |
| 2026-09-21 | $5.96 | +1.88% | $5.85 | $6.08 | $5.78 | 505.80K |
| 2026-09-18 | $5.85 | +13.37% | $5.19 | $5.88 | $5.07 | 2.14M |
| 2026-09-17 | $5.16 | +4.03% | $5.00 | $5.24 | $4.66 | 398.30K |
| 2026-09-16 | $4.96 | +3.33% | $4.80 | $5.00 | $4.67 | 392.80K |
| 2026-09-15 | $4.80 | -7.16% | $5.04 | $5.04 | $4.66 | 280.00K |
| 2026-09-14 | $5.17 | -3.54% | $4.56 | $5.21 | $4.56 | 387.20K |
| 2026-09-11 | $5.36 | +2.10% | $5.34 | $5.43 | $5.18 | 185.50K |
| 2026-09-10 | $5.25 | -0.76% | $5.26 | $5.33 | $5.11 | 142.30K |
| 2026-09-09 | $5.29 | -7.68% | $5.66 | $5.66 | $5.27 | 139.50K |
| 2026-09-08 | $5.73 | -1.21% | $5.75 | $5.78 | $5.52 | 168.00K |
| 2026-09-04 | $5.80 | -1.53% | $5.78 | $5.95 | $5.70 | 77.10K |
| 2026-09-03 | $5.89 | +5.18% | $5.59 | $6.09 | $5.55 | 182.60K |
| 2026-09-02 | $5.60 | -1.41% | $5.66 | $5.80 | $5.53 | 234.10K |
| 2026-09-01 | $5.68 | -6.27% | $6.02 | $6.02 | $5.66 | 120.90K |
| 2026-08-31 | $6.06 | +1.34% | $5.98 | $6.12 | $5.71 | 165.90K |
| 2026-08-28 | $5.98 | -0.33% | $5.96 | $6.02 | $5.66 | 527.40K |
| 2026-08-27 | $6.00 | +2.92% | $5.85 | $6.11 | $5.71 | 286.80K |
| 2026-08-26 | $5.83 | -2.51% | $5.93 | $6.06 | $5.75 | 182.40K |
| 2026-08-25 | $5.98 | 0.00% | $5.97 | $6.29 | $5.85 | 314.40K |
| 2026-08-24 | $5.98 | +2.75% | $5.75 | $6.03 | $5.61 | 348.00K |
| 2026-08-21 | $5.82 | +7.78% | $5.51 | $5.88 | $5.51 | 415.30K |
| 2026-08-20 | $5.40 | -0.55% | $5.52 | $5.75 | $5.04 | 299.30K |
| 2026-08-19 | $5.43 | +7.52% | $5.04 | $5.48 | $5.04 | 160.50K |
| 2026-08-18 | $5.05 | -5.08% | $5.32 | $5.32 | $5.05 | 69.20K |
| 2026-08-17 | $5.32 | +1.92% | $5.20 | $5.34 | $5.20 | 77.40K |
| 2026-08-14 | $5.22 | +4.19% | $5.06 | $5.23 | $4.98 | 79.10K |
| 2026-08-13 | $5.01 | -1.96% | $5.14 | $5.14 | $4.98 | 68.50K |
| 2026-08-12 | $5.11 | +4.71% | $4.97 | $5.21 | $4.78 | 69.40K |
| 2026-08-11 | $4.88 | -2.98% | $4.98 | $5.10 | $4.75 | 84.00K |
| 2026-08-10 | $5.03 | +3.50% | $4.79 | $5.12 | $4.71 | 96.80K |
| 2026-08-07 | $4.86 | -0.41% | $4.85 | $4.93 | $4.75 | 62.50K |
| 2026-08-06 | $4.88 | -0.41% | $4.90 | $5.00 | $4.72 | 143.30K |
| 2026-08-05 | $4.90 | -9.76% | $5.27 | $5.27 | $4.71 | 186.50K |
| 2026-08-04 | $5.43 | +3.63% | $5.29 | $5.46 | $5.06 | 504.30K |
| 2026-08-03 | $5.24 | +6.94% | $4.78 | $5.30 | $4.64 | 548.40K |
| 2026-07-31 | $4.90 | +14.75% | $4.27 | $4.94 | $4.02 | 1.51M |
| 2026-07-30 | $4.27 | +6.22% | $4.10 | $4.29 | $4.06 | 68.40K |
| 2026-07-29 | $4.02 | -4.06% | $4.19 | $4.26 | $3.98 | 83.90K |
| 2026-07-28 | $4.19 | 0.00% | $4.15 | $4.22 | $3.93 | 102.40K |
| 2026-07-27 | $4.19 | +0.72% | $4.22 | $4.34 | $4.07 | 99.20K |
| 2026-07-24 | $4.16 | -0.48% | $4.17 | $4.20 | $4.08 | 85.00K |
| 2026-07-23 | $4.18 | -2.11% | $4.26 | $4.31 | $4.16 | 89.70K |
| 2026-07-22 | $4.27 | +0.47% | $4.21 | $4.37 | $4.21 | 48.10K |
| 2026-07-21 | $4.25 | +3.41% | $4.12 | $4.34 | $4.11 | 260.70K |
| 2026-07-20 | $4.11 | -2.14% | $4.17 | $4.19 | $4.04 | 77.70K |
| 2026-07-17 | $4.20 | -1.18% | $4.25 | $4.25 | $4.06 | 80.40K |
| 2026-07-16 | $4.25 | -0.47% | $4.27 | $4.31 | $4.09 | 59.40K |
| 2026-07-15 | $4.27 | -2.73% | $4.33 | $4.37 | $4.15 | 92.90K |
| 2026-07-14 | $4.39 | +4.03% | $4.27 | $4.43 | $4.21 | 209.10K |
| 2026-07-13 | $4.22 | +0.72% | $4.19 | $4.35 | $4.13 | 136.60K |
| 2026-07-10 | $4.19 | +1.70% | $4.13 | $4.37 | $4.13 | 90.50K |
| 2026-07-09 | $4.12 | +2.74% | $4.01 | $4.18 | $3.92 | 113.90K |
| 2026-07-08 | $4.01 | +2.04% | $3.91 | $4.02 | $3.86 | 88.80K |
| 2026-07-07 | $3.93 | -3.20% | $4.08 | $4.08 | $3.81 | 202.70K |
| 2026-07-06 | $4.06 | +2.53% | $3.96 | $4.12 | $3.81 | 188.50K |
| 2026-07-02 | $3.96 | +4.49% | $3.81 | $4.09 | $3.75 | 315.30K |
| 2026-07-01 | $3.79 | +0.53% | $3.77 | $3.89 | $3.70 | 135.00K |
| 2026-06-30 | $3.77 | +0.27% | $3.66 | $3.88 | $3.63 | 124.50K |
| 2026-06-29 | $3.76 | -0.27% | $3.80 | $3.80 | $3.62 | 177.10K |
| 2026-06-26 | $3.77 | +3.29% | $3.65 | $4.00 | $3.65 | 313.20K |
| 2026-06-25 | $3.65 | +1.96% | $3.70 | $3.74 | $3.58 | 225.60K |
| 2026-06-24 | $3.58 | -6.77% | $3.71 | $3.84 | $3.56 | 358.60K |
| 2026-06-23 | $3.84 | 0.00% | $3.75 | $3.88 | $3.51 | 537.40K |
| 2026-06-22 | $3.84 | -3.27% | $4.00 | $4.08 | $3.83 | 153.00K |
| 2026-06-18 | $3.97 | -4.57% | $4.17 | $4.23 | $3.95 | 175.50K |
| 2026-06-17 | $4.16 | -4.59% | $4.37 | $4.40 | $4.16 | 176.10K |
| 2026-06-16 | $4.36 | -0.23% | $4.32 | $4.45 | $4.28 | 110.40K |
| 2026-06-15 | $4.37 | +3.07% | $4.38 | $4.52 | $4.31 | 150.40K |
| 2026-06-12 | $4.24 | -0.47% | $4.27 | $4.36 | $4.13 | 90.10K |
| 2026-06-11 | $4.26 | +7.85% | $4.00 | $4.27 | $3.95 | 126.10K |
| 2026-06-10 | $3.95 | -2.47% | $4.01 | $4.10 | $3.92 | 241.30K |
| 2026-06-09 | $4.05 | -3.80% | $4.21 | $4.35 | $4.01 | 197.80K |
| 2026-06-08 | $4.21 | -1.86% | $4.32 | $4.47 | $4.15 | 360.20K |
| 2026-06-05 | $4.29 | -5.30% | $4.50 | $4.52 | $4.15 | 539.70K |
| 2026-06-04 | $4.53 | -1.09% | $4.55 | $4.80 | $4.46 | 215.70K |
| 2026-06-03 | $4.58 | +4.81% | $4.38 | $4.78 | $4.25 | 343.70K |
| 2026-06-02 | $4.37 | -5.21% | $4.54 | $4.64 | $4.37 | 340.00K |
| 2026-06-01 | $4.61 | -7.06% | $4.89 | $4.97 | $4.54 | 315.00K |
| 2026-05-29 | $4.96 | +3.33% | $4.83 | $5.01 | $4.71 | 293.50K |
| 2026-05-28 | $4.80 | -4.00% | $4.97 | $4.97 | $4.80 | 183.50K |
| 2026-05-27 | $5.00 | +1.83% | $5.00 | $5.06 | $4.72 | 355.40K |
| 2026-05-26 | $4.91 | -6.83% | $5.29 | $5.30 | $4.77 | 855.70K |
| 2026-05-22 | $5.27 | -2.59% | $5.44 | $5.59 | $5.23 | 166.30K |