CoinShares PLC - Ordinary Shares (CSHR)
3.8300
-0.0200 (-0.52%)
NASDAQ · Last Trade: Nov 4th, 2:10 AM EST
Historical Prices For CoinShares PLC - Ordinary Shares (CSHR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.85 | 3.92 | 3.81 | 3.83 | 171,330 | 3.83 |
| 11/02/2026 | 3.78 | 4.00 | 3.77 | 3.85 | 665,651 | 3.85 |
| 10/30/2026 | 4.10 | 4.15 | 3.76 | 3.76 | 852,594 | 3.76 |
| 10/29/2026 | 4.18 | 4.33 | 4.16 | 4.30 | 153,575 | 4.30 |
| 10/28/2026 | 4.10 | 4.25 | 4.10 | 4.24 | 243,102 | 4.24 |
| 10/27/2026 | 3.95 | 4.22 | 3.95 | 4.16 | 624,023 | 4.16 |
| 10/26/2026 | 3.92 | 3.92 | 3.70 | 3.79 | 136,420 | 3.79 |
| 10/23/2026 | 4.03 | 4.03 | 3.81 | 3.92 | 254,468 | 3.92 |
| 10/22/2026 | 4.00 | 4.07 | 3.95 | 4.03 | 205,427 | 4.03 |
| 10/21/2026 | 3.96 | 4.13 | 3.90 | 4.06 | 238,644 | 4.06 |
| 10/20/2026 | 3.80 | 4.00 | 3.75 | 3.95 | 171,384 | 3.95 |
| 10/19/2026 | 4.05 | 4.12 | 3.78 | 3.84 | 224,269 | 3.84 |
| 10/16/2026 | 4.07 | 4.07 | 3.85 | 3.88 | 203,283 | 3.88 |
| 10/15/2026 | 3.99 | 4.13 | 3.90 | 4.09 | 406,840 | 4.09 |
| 10/14/2026 | 4.27 | 4.30 | 3.94 | 3.99 | 327,475 | 3.99 |
| 10/13/2026 | 4.41 | 4.50 | 4.26 | 4.27 | 210,376 | 4.27 |
| 10/12/2026 | 4.74 | 4.74 | 4.39 | 4.43 | 164,935 | 4.43 |
| 10/09/2026 | 4.68 | 4.77 | 4.60 | 4.67 | 169,749 | 4.67 |
| 10/08/2026 | 4.85 | 4.85 | 4.60 | 4.63 | 247,184 | 4.63 |
| 10/07/2026 | 4.97 | 4.97 | 4.75 | 4.82 | 184,609 | 4.82 |
| 10/06/2026 | 4.82 | 5.05 | 4.76 | 4.96 | 354,341 | 4.96 |
| 10/05/2026 | 4.97 | 5.00 | 4.80 | 4.84 | 359,312 | 4.84 |
| 10/02/2026 | 4.94 | 5.06 | 4.88 | 4.95 | 301,014 | 4.95 |
| 10/01/2026 | 4.95 | 5.04 | 4.79 | 4.93 | 151,881 | 4.93 |
| 9/30/2026 | 5.04 | 5.18 | 4.94 | 4.97 | 368,773 | 4.97 |
| 9/29/2026 | 5.20 | 5.26 | 4.91 | 5.00 | 345,160 | 5.00 |
| 9/28/2026 | 5.58 | 5.58 | 5.09 | 5.12 | 430,094 | 5.12 |
| 9/25/2026 | 5.85 | 5.85 | 5.47 | 5.53 | 373,491 | 5.53 |
| 9/24/2026 | 5.88 | 6.00 | 5.69 | 5.84 | 363,610 | 5.84 |
| 9/23/2026 | 5.93 | 5.95 | 5.69 | 5.86 | 291,562 | 5.86 |
| 9/22/2026 | 5.96 | 5.97 | 5.82 | 5.92 | 240,862 | 5.92 |
| 9/21/2026 | 5.85 | 6.08 | 5.78 | 5.96 | 505,994 | 5.96 |
| 9/18/2026 | 5.19 | 5.88 | 5.07 | 5.85 | 2,138,722 | 5.85 |
| 9/17/2026 | 5.00 | 5.24 | 4.66 | 5.16 | 398,282 | 5.16 |
| 9/16/2026 | 4.80 | 5.00 | 4.67 | 4.96 | 392,777 | 4.96 |
| 9/15/2026 | 5.04 | 5.04 | 4.66 | 4.80 | 280,009 | 4.80 |
| 9/14/2026 | 4.56 | 5.21 | 4.56 | 5.17 | 387,279 | 5.17 |
| 9/11/2026 | 5.34 | 5.43 | 5.18 | 5.36 | 185,690 | 5.36 |
| 9/10/2026 | 5.26 | 5.33 | 5.11 | 5.25 | 142,305 | 5.25 |
| 9/09/2026 | 5.66 | 5.66 | 5.27 | 5.29 | 139,478 | 5.29 |
| 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 |