CoinShares PLC - Ordinary Shares (CSHR)
5.7300
-0.0700 (-1.21%)
NASDAQ· Last Trade: Sep 8th, 8:37 PM EDT
Historical Prices For CoinShares PLC - Ordinary Shares (CSHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/08/2026 | 5.75 | 5.78 | 5.52 | 5.73 | 168,028 | 5.73 |
| 9/04/2026 | 5.78 | 5.95 | 5.70 | 5.80 | 77,113 | 5.80 |
| 9/03/2026 | 5.59 | 6.09 | 5.55 | 5.89 | 182,609 | 5.89 |
| 9/02/2026 | 5.66 | 5.80 | 5.53 | 5.60 | 234,109 | 5.60 |
| 9/01/2026 | 6.02 | 6.02 | 5.66 | 5.67 | 120,859 | 5.67 |
| 8/31/2026 | 5.98 | 6.12 | 5.71 | 6.06 | 165,877 | 6.06 |
| 8/28/2026 | 5.96 | 6.02 | 5.66 | 5.98 | 527,727 | 5.98 |
| 8/27/2026 | 5.85 | 6.11 | 5.71 | 6.00 | 286,773 | 6.00 |
| 8/26/2026 | 5.93 | 6.06 | 5.75 | 5.83 | 182,362 | 5.83 |
| 8/25/2026 | 5.97 | 6.29 | 5.84 | 5.98 | 314,365 | 5.98 |
| 8/24/2026 | 5.75 | 6.03 | 5.61 | 5.98 | 348,016 | 5.98 |
| 8/21/2026 | 5.51 | 5.88 | 5.51 | 5.82 | 415,310 | 5.82 |
| 8/20/2026 | 5.52 | 5.75 | 5.04 | 5.40 | 299,318 | 5.40 |
| 8/19/2026 | 5.04 | 5.48 | 5.04 | 5.43 | 160,528 | 5.43 |
| 8/18/2026 | 5.32 | 5.32 | 5.05 | 5.05 | 69,201 | 5.05 |
| 8/17/2026 | 5.20 | 5.34 | 5.20 | 5.32 | 77,404 | 5.32 |
| 8/14/2026 | 5.06 | 5.23 | 4.98 | 5.22 | 79,129 | 5.22 |
| 8/13/2026 | 5.14 | 5.14 | 4.98 | 5.01 | 68,523 | 5.01 |
| 8/12/2026 | 4.97 | 5.21 | 4.78 | 5.11 | 69,401 | 5.11 |
| 8/11/2026 | 4.98 | 5.10 | 4.75 | 4.88 | 84,012 | 4.88 |
| 8/10/2026 | 4.79 | 5.12 | 4.71 | 5.03 | 96,780 | 5.03 |
| 8/07/2026 | 4.85 | 4.93 | 4.75 | 4.86 | 62,517 | 4.86 |
| 8/06/2026 | 4.90 | 5.00 | 4.72 | 4.88 | 143,262 | 4.88 |
| 8/05/2026 | 5.27 | 5.27 | 4.71 | 4.90 | 186,526 | 4.90 |
| 8/04/2026 | 5.29 | 5.46 | 5.06 | 5.43 | 504,411 | 5.43 |
| 8/03/2026 | 4.78 | 5.30 | 4.64 | 5.24 | 548,446 | 5.24 |
| 7/31/2026 | 4.27 | 4.93 | 4.02 | 4.90 | 1,509,721 | 4.90 |
| 7/30/2026 | 4.10 | 4.29 | 4.05 | 4.27 | 68,386 | 4.27 |
| 7/29/2026 | 4.19 | 4.26 | 3.98 | 4.02 | 83,899 | 4.02 |
| 7/28/2026 | 4.15 | 4.22 | 3.93 | 4.19 | 102,416 | 4.19 |
| 7/27/2026 | 4.22 | 4.34 | 4.07 | 4.19 | 99,209 | 4.19 |
| 7/24/2026 | 4.17 | 4.20 | 4.08 | 4.16 | 85,024 | 4.16 |
| 7/23/2026 | 4.26 | 4.31 | 4.16 | 4.18 | 89,738 | 4.18 |
| 7/22/2026 | 4.21 | 4.37 | 4.21 | 4.27 | 48,076 | 4.27 |
| 7/21/2026 | 4.12 | 4.34 | 4.11 | 4.25 | 260,671 | 4.25 |
| 7/20/2026 | 4.17 | 4.19 | 4.04 | 4.11 | 77,719 | 4.11 |
| 7/17/2026 | 4.25 | 4.25 | 4.06 | 4.20 | 80,379 | 4.20 |
| 7/16/2026 | 4.27 | 4.30 | 4.09 | 4.25 | 59,407 | 4.25 |
| 7/15/2026 | 4.33 | 4.37 | 4.15 | 4.27 | 92,923 | 4.27 |
| 7/14/2026 | 4.27 | 4.43 | 4.21 | 4.39 | 209,095 | 4.39 |
| 7/13/2026 | 4.19 | 4.35 | 4.13 | 4.22 | 136,553 | 4.22 |
| 7/10/2026 | 4.13 | 4.37 | 4.13 | 4.19 | 90,479 | 4.19 |
| 7/09/2026 | 4.01 | 4.18 | 3.92 | 4.12 | 113,925 | 4.12 |
| 7/08/2026 | 3.91 | 4.02 | 3.86 | 4.01 | 88,799 | 4.01 |
| 7/07/2026 | 4.08 | 4.08 | 3.81 | 3.93 | 202,664 | 3.93 |
| 7/06/2026 | 3.96 | 4.12 | 3.81 | 4.06 | 188,547 | 4.06 |
| 7/02/2026 | 3.81 | 4.09 | 3.75 | 3.96 | 315,336 | 3.96 |
| 7/01/2026 | 3.71 | 3.89 | 3.70 | 3.79 | 134,995 | 3.79 |
| 6/30/2026 | 3.66 | 3.88 | 3.63 | 3.77 | 124,490 | 3.77 |
| 6/29/2026 | 3.80 | 3.80 | 3.62 | 3.76 | 177,126 | 3.76 |
| 6/26/2026 | 3.65 | 4.00 | 3.65 | 3.77 | 313,191 | 3.77 |
| 6/25/2026 | 3.70 | 3.74 | 3.58 | 3.65 | 225,583 | 3.65 |
| 6/24/2026 | 3.70 | 3.84 | 3.56 | 3.58 | 375,348 | 3.58 |
| 6/23/2026 | 3.75 | 3.88 | 3.50 | 3.84 | 537,426 | 3.84 |
| 6/22/2026 | 4.00 | 4.08 | 3.83 | 3.84 | 153,050 | 3.84 |
| 6/18/2026 | 4.17 | 4.23 | 3.95 | 3.97 | 175,494 | 3.97 |
| 6/17/2026 | 4.37 | 4.40 | 4.16 | 4.16 | 176,114 | 4.16 |
| 6/16/2026 | 4.32 | 4.45 | 4.28 | 4.36 | 110,601 | 4.36 |
| 6/15/2026 | 4.38 | 4.52 | 4.31 | 4.37 | 150,418 | 4.37 |
| 6/12/2026 | 4.27 | 4.36 | 4.13 | 4.24 | 90,582 | 4.24 |
| 6/11/2026 | 4.00 | 4.27 | 3.95 | 4.26 | 126,075 | 4.26 |
| 6/10/2026 | 4.01 | 4.10 | 3.92 | 3.95 | 241,279 | 3.95 |
| 6/09/2026 | 4.21 | 4.35 | 4.01 | 4.05 | 197,928 | 4.05 |