NASDAQ : CSHR
CoinShares PLC — Price history
Jersey
Last price 4.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 566.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CoinShares PLC (CSHR) closed at 3.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.78 | 4 | 3.77 | 3.85 | 666,364 | +2.39% |
| 2026-10-30 | 4.1 | 4.15 | 3.76 | 3.76 | 852,593 | -12.56% |
| 2026-10-29 | 4.18 | 4.33 | 4.16 | 4.3 | 153,575 | +1.42% |
| 2026-10-28 | 4.1 | 4.25 | 4.1 | 4.24 | 243,102 | +1.92% |
| 2026-10-27 | 3.95 | 4.22 | 3.95 | 4.16 | 624,039 | +9.76% |
| 2026-10-26 | 3.92 | 3.92 | 3.7 | 3.79 | 136,420 | -3.44% |
| 2026-10-23 | 4.03 | 4.03 | 3.81 | 3.925 | 254,468 | -2.61% |
| 2026-10-22 | 4 | 4.07 | 3.95 | 4.03 | 205,426 | -0.74% |
| 2026-10-21 | 3.96 | 4.13 | 3.905 | 4.06 | 238,644 | +2.78% |
| 2026-10-20 | 3.8 | 3.995 | 3.75 | 3.95 | 171,384 | +2.86% |
| 2026-10-19 | 4.05 | 4.12 | 3.78 | 3.84 | 224,269 | -1.03% |
| 2026-10-16 | 4.07 | 4.07 | 3.845 | 3.88 | 203,282 | -5.13% |
| 2026-10-15 | 3.99 | 4.13 | 3.9 | 4.09 | 406,839 | +2.51% |
| 2026-10-14 | 4.27 | 4.3 | 3.94 | 3.99 | 327,475 | -6.56% |
| 2026-10-13 | 4.41 | 4.5 | 4.26 | 4.27 | 210,376 | -3.61% |
| 2026-10-12 | 4.735 | 4.735 | 4.39 | 4.43 | 164,936 | -5.14% |
| 2026-10-09 | 4.68 | 4.77 | 4.6 | 4.67 | 169,748 | +0.86% |
| 2026-10-08 | 4.85 | 4.85 | 4.6 | 4.63 | 247,183 | -3.94% |
| 2026-10-07 | 4.97 | 4.97 | 4.75 | 4.82 | 184,609 | -2.82% |
| 2026-10-06 | 4.82 | 5.05 | 4.76 | 4.96 | 354,341 | +2.48% |
| 2026-10-05 | 4.97 | 5 | 4.8 | 4.84 | 359,312 | -2.22% |
| 2026-10-02 | 4.94 | 5.06 | 4.88 | 4.95 | 301,014 | +0.41% |
| 2026-10-01 | 4.95 | 5.035 | 4.79 | 4.93 | 152,034 | -0.80% |
| 2026-09-30 | 5.04 | 5.18 | 4.94 | 4.97 | 368,772 | -0.60% |
| 2026-09-29 | 5.2 | 5.26 | 4.91 | 5 | 345,161 | -2.34% |
| 2026-09-28 | 5.58 | 5.58 | 5.09 | 5.12 | 430,094 | -7.41% |
| 2026-09-25 | 5.85 | 5.85 | 5.47 | 5.53 | 373,490 | -5.31% |
| 2026-09-24 | 5.88 | 6 | 5.69 | 5.84 | 363,609 | -0.34% |
| 2026-09-23 | 5.93 | 5.95 | 5.69 | 5.86 | 291,561 | -1.01% |
| 2026-09-22 | 5.96 | 5.97 | 5.82 | 5.92 | 240,863 | -0.67% |
| 2026-09-21 | 5.85 | 6.08 | 5.78 | 5.96 | 506,015 | +1.88% |
| 2026-09-18 | 5.19 | 5.88 | 5.07 | 5.85 | 2,138,719 | +13.37% |
| 2026-09-17 | 5 | 5.24 | 4.66 | 5.16 | 398,282 | +4.03% |
| 2026-09-16 | 4.8 | 5 | 4.67 | 4.96 | 392,777 | +3.33% |
| 2026-09-15 | 5.04 | 5.04 | 4.66 | 4.8 | 280,009 | -7.16% |
| 2026-09-14 | 4.56 | 5.21 | 4.56 | 5.17 | 387,279 | -3.54% |
| 2026-09-11 | 5.34 | 5.43 | 5.18 | 5.36 | 185,690 | +2.10% |
| 2026-09-10 | 5.26 | 5.33 | 5.105 | 5.25 | 142,305 | -0.76% |
| 2026-09-09 | 5.66 | 5.66 | 5.27 | 5.29 | 139,477 | -7.68% |
| 2026-09-08 | 5.75 | 5.78 | 5.52 | 5.73 | 168,028 | -1.21% |
| 2026-09-04 | 5.78 | 5.95 | 5.7 | 5.8 | 77,113 | -1.53% |
| 2026-09-03 | 5.59 | 6.09 | 5.55 | 5.89 | 182,608 | +5.18% |
| 2026-09-02 | 5.66 | 5.8 | 5.53 | 5.6 | 234,109 | -1.32% |
| 2026-09-01 | 6.02 | 6.02 | 5.655 | 5.675 | 120,859 | -6.35% |
| 2026-08-31 | 5.98 | 6.12 | 5.705 | 6.06 | 165,877 | +1.34% |
| 2026-08-28 | 5.96 | 6.02 | 5.655 | 5.98 | 527,727 | -0.33% |
| 2026-08-27 | 5.85 | 6.11 | 5.71 | 6 | 286,772 | +2.92% |
| 2026-08-26 | 5.93 | 6.06 | 5.75 | 5.83 | 182,361 | -2.51% |
| 2026-08-25 | 5.97 | 6.29 | 5.845 | 5.98 | 316,032 | +0.00% |
| 2026-08-24 | 5.75 | 6.03 | 5.61 | 5.98 | 348,016 | +2.84% |
| 2026-08-21 | 5.51 | 5.875 | 5.51 | 5.815 | 415,309 | +7.69% |
| 2026-08-20 | 5.52 | 5.75 | 5.04 | 5.4 | 299,318 | -0.55% |
| 2026-08-19 | 5.04 | 5.48 | 5.04 | 5.43 | 160,528 | +7.52% |
| 2026-08-18 | 5.32 | 5.32 | 5.05 | 5.05 | 69,201 | -5.08% |
| 2026-08-17 | 5.2 | 5.34 | 5.195 | 5.32 | 77,405 | +1.92% |
| 2026-08-14 | 5.06 | 5.23 | 4.978 | 5.22 | 79,129 | +4.19% |
| 2026-08-13 | 5.14 | 5.14 | 4.98 | 5.01 | 68,522 | -1.96% |
| 2026-08-12 | 4.97 | 5.21 | 4.78 | 5.11 | 69,401 | +4.71% |
| 2026-08-11 | 4.98 | 5.1 | 4.75 | 4.88 | 84,012 | -2.98% |
| 2026-08-10 | 4.79 | 5.12 | 4.71 | 5.03 | 96,780 | +3.50% |
| 2026-08-07 | 4.85 | 4.926 | 4.75 | 4.86 | 62,517 | -0.41% |
| 2026-08-06 | 4.9 | 5.003 | 4.72 | 4.88 | 143,262 | -0.41% |
| 2026-08-05 | 5.27 | 5.27 | 4.71 | 4.9 | 186,526 | -9.76% |
| 2026-08-04 | 5.29 | 5.46 | 5.06 | 5.43 | 504,410 | +3.63% |
| 2026-08-03 | 4.78 | 5.3 | 4.64 | 5.24 | 548,546 | +6.94% |
| 2026-07-31 | 4.27 | 4.935 | 4.02 | 4.9 | 1,509,721 | +14.75% |
| 2026-07-30 | 4.1 | 4.29 | 4.055 | 4.27 | 68,386 | +6.22% |
| 2026-07-29 | 4.19 | 4.26 | 3.98 | 4.02 | 83,898 | -4.06% |
| 2026-07-28 | 4.15 | 4.22 | 3.93 | 4.19 | 102,416 | +0.00% |
| 2026-07-27 | 4.22 | 4.34 | 4.07 | 4.19 | 99,209 | +0.72% |
| 2026-07-24 | 4.17 | 4.2 | 4.08 | 4.16 | 85,023 | -0.48% |
| 2026-07-23 | 4.26 | 4.31 | 4.16 | 4.18 | 89,738 | -2.11% |
| 2026-07-22 | 4.21 | 4.365 | 4.21 | 4.27 | 48,076 | +0.47% |
| 2026-07-21 | 4.12 | 4.34 | 4.11 | 4.25 | 260,671 | +3.41% |
| 2026-07-20 | 4.17 | 4.191 | 4.04 | 4.11 | 77,719 | -2.14% |
| 2026-07-17 | 4.25 | 4.25 | 4.06 | 4.2 | 80,378 | -1.18% |
| 2026-07-16 | 4.27 | 4.305 | 4.09 | 4.25 | 59,406 | -0.47% |
| 2026-07-15 | 4.33 | 4.37 | 4.15 | 4.27 | 92,924 | -2.73% |
| 2026-07-14 | 4.27 | 4.43 | 4.209 | 4.39 | 209,095 | +4.03% |
| 2026-07-13 | 4.19 | 4.35 | 4.13 | 4.22 | 136,552 | +0.72% |
| 2026-07-10 | 4.13 | 4.365 | 4.13 | 4.19 | 90,478 | +1.70% |
| 2026-07-09 | 4.01 | 4.18 | 3.915 | 4.12 | 113,924 | +2.74% |
| 2026-07-08 | 3.91 | 4.02 | 3.86 | 4.01 | 88,798 | +2.04% |
| 2026-07-07 | 4.08 | 4.08 | 3.81 | 3.93 | 202,666 | -3.20% |
| 2026-07-06 | 3.96 | 4.12 | 3.81 | 4.06 | 188,546 | +2.53% |
| 2026-07-02 | 3.81 | 4.09 | 3.75 | 3.96 | 315,336 | +4.49% |
| 2026-07-01 | 3.77 | 3.89 | 3.7 | 3.79 | 134,994 | +0.53% |
| 2026-06-30 | 3.66 | 3.88 | 3.63 | 3.77 | 124,490 | +0.27% |
| 2026-06-29 | 3.8 | 3.8 | 3.62 | 3.76 | 177,126 | -0.27% |
| 2026-06-26 | 3.65 | 4 | 3.65 | 3.77 | 313,190 | +3.29% |
| 2026-06-25 | 3.7 | 3.74 | 3.58 | 3.65 | 225,583 | +1.96% |
| 2026-06-24 | 3.705 | 3.84 | 3.56 | 3.58 | 358,566 | -6.77% |
| 2026-06-23 | 3.75 | 3.88 | 3.505 | 3.84 | 537,426 | +0.00% |
| 2026-06-22 | 4 | 4.08 | 3.83 | 3.84 | 153,049 | -3.27% |
| 2026-06-18 | 4.17 | 4.233 | 3.95 | 3.97 | 175,493 | -4.57% |
| 2026-06-17 | 4.37 | 4.4 | 4.16 | 4.16 | 176,115 | -4.59% |
| 2026-06-16 | 4.32 | 4.448 | 4.28 | 4.36 | 110,600 | -0.23% |
| 2026-06-15 | 4.38 | 4.52 | 4.31 | 4.37 | 150,417 | +3.07% |
| 2026-06-12 | 4.27 | 4.36 | 4.13 | 4.24 | 90,582 | -0.47% |
| 2026-06-11 | 4 | 4.27 | 3.95 | 4.26 | 126,074 | +7.85% |
| 2026-06-10 | 4.01 | 4.1 | 3.915 | 3.95 | 241,279 | -2.47% |
| 2026-06-09 | 4.21 | 4.35 | 4.01 | 4.05 | 197,932 | -3.80% |
| 2026-06-08 | 4.32 | 4.47 | 4.15 | 4.21 | 360,161 | -1.86% |
| 2026-06-05 | 4.5 | 4.52 | 4.15 | 4.29 | 539,872 | -5.30% |
| 2026-06-04 | 4.55 | 4.8 | 4.455 | 4.53 | 215,664 | -1.09% |
| 2026-06-03 | 4.38 | 4.775 | 4.25 | 4.58 | 343,741 | +4.81% |
| 2026-06-02 | 4.54 | 4.64 | 4.37 | 4.37 | 339,999 | -5.21% |
| 2026-06-01 | 4.89 | 4.97 | 4.54 | 4.61 | 315,368 | -7.06% |
| 2026-05-29 | 4.83 | 5.005 | 4.71 | 4.96 | 293,508 | +3.33% |
| 2026-05-28 | 4.97 | 4.97 | 4.8 | 4.8 | 183,487 | -4.00% |
| 2026-05-27 | 5 | 5.06 | 4.72 | 5 | 355,353 | +1.83% |
| 2026-05-26 | 5.29 | 5.3 | 4.77 | 4.91 | 855,813 | -6.83% |
| 2026-05-22 | 5.44 | 5.59 | 5.23 | 5.27 | 166,347 | -2.59% |
| 2026-05-21 | 5.36 | 5.47 | 5.2 | 5.41 | 188,230 | +1.50% |
| 2026-05-20 | 5.26 | 5.435 | 5.17 | 5.33 | 238,408 | +3.29% |
| 2026-05-19 | 5.6 | 5.6 | 5.15 | 5.16 | 343,847 | -7.19% |
| 2026-05-18 | 5.76 | 5.88 | 5.42 | 5.56 | 576,145 | -6.24% |
| 2026-05-15 | 6.25 | 6.25 | 5.92 | 5.93 | 497,779 | -6.17% |
| 2026-05-14 | 6.25 | 6.48 | 5.94 | 6.32 | 428,292 | +1.61% |
| 2026-05-13 | 6.4 | 6.48 | 5.99 | 6.22 | 362,104 | +1.80% |