CoinShares PLC CSHR
3.55 USD -0.04 (-1.11%)
Regular-session close
3.55 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.46 Day range 3.62
3.55 52-week range 8.61
- YTD
- -58.77%
- 1 year
- -58.77%
CSHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.60 | 3.62 | 3.46 | 3.55 | -0.04 | -1.11% | 236,800 |
| Nov 12, 2026 | 3.58 | 3.62 | 3.49 | 3.59 | -0.09 | -2.45% | 642,900 |
| Nov 11, 2026 | 3.73 | 3.83 | 3.64 | 3.68 | -0.05 | -1.34% | 185,400 |
| Nov 10, 2026 | 3.78 | 3.78 | 3.62 | 3.73 | -0.06 | -1.58% | 126,900 |
| Nov 9, 2026 | 3.73 | 3.89 | 3.70 | 3.79 | +0.01 | +0.26% | 228,200 |
| Nov 6, 2026 | 3.75 | 3.88 | 3.68 | 3.78 | +0.02 | +0.53% | 249,200 |
| Nov 5, 2026 | 3.91 | 3.98 | 3.61 | 3.76 | -0.18 | -4.57% | 487,200 |
| Nov 4, 2026 | 3.84 | 4.04 | 3.84 | 3.94 | +0.11 | +2.87% | 281,600 |
| Nov 3, 2026 | 3.85 | 3.92 | 3.81 | 3.83 | -0.02 | -0.52% | 171,300 |
| Nov 2, 2026 | 3.78 | 4.00 | 3.77 | 3.85 | +0.09 | +2.39% | 665,700 |
| Oct 30, 2026 | 4.10 | 4.15 | 3.76 | 3.76 | -0.54 | -12.56% | 852,600 |
| Oct 29, 2026 | 4.18 | 4.33 | 4.16 | 4.30 | +0.06 | +1.42% | 153,600 |
| Oct 28, 2026 | 4.10 | 4.25 | 4.10 | 4.24 | +0.08 | +1.92% | 243,100 |
| Oct 27, 2026 | 3.95 | 4.22 | 3.95 | 4.16 | +0.37 | +9.76% | 624,000 |
| Oct 26, 2026 | 3.92 | 3.92 | 3.70 | 3.79 | -0.14 | -3.56% | 136,400 |
| Oct 23, 2026 | 4.03 | 4.03 | 3.81 | 3.93 | -0.10 | -2.48% | 254,500 |
| Oct 22, 2026 | 4.00 | 4.07 | 3.95 | 4.03 | -0.03 | -0.74% | 205,400 |
| Oct 21, 2026 | 3.96 | 4.13 | 3.91 | 4.06 | +0.11 | +2.78% | 238,600 |
| Oct 20, 2026 | 3.80 | 4.00 | 3.75 | 3.95 | +0.11 | +2.86% | 171,400 |
| Oct 19, 2026 | 4.05 | 4.12 | 3.78 | 3.84 | -0.04 | -1.03% | 224,300 |
| Oct 16, 2026 | 4.07 | 4.07 | 3.85 | 3.88 | -0.21 | -5.13% | 203,300 |
| Oct 15, 2026 | 3.99 | 4.13 | 3.90 | 4.09 | +0.10 | +2.51% | 406,800 |
| Oct 14, 2026 | 4.27 | 4.30 | 3.94 | 3.99 | -0.28 | -6.56% | 327,500 |
| Oct 13, 2026 | 4.41 | 4.50 | 4.26 | 4.27 | -0.16 | -3.61% | 210,400 |
| Oct 12, 2026 | 4.74 | 4.74 | 4.39 | 4.43 | -0.24 | -5.14% | 164,900 |
| Oct 9, 2026 | 4.68 | 4.77 | 4.60 | 4.67 | +0.04 | +0.86% | 169,700 |
| Oct 8, 2026 | 4.85 | 4.85 | 4.60 | 4.63 | -0.19 | -3.94% | 247,200 |
| Oct 7, 2026 | 4.97 | 4.97 | 4.75 | 4.82 | -0.14 | -2.82% | 184,600 |
| Oct 6, 2026 | 4.82 | 5.05 | 4.76 | 4.96 | +0.12 | +2.48% | 354,300 |
| Oct 5, 2026 | 4.97 | 5.00 | 4.80 | 4.84 | -0.11 | -2.22% | 359,300 |
| Oct 2, 2026 | 4.94 | 5.06 | 4.88 | 4.95 | +0.02 | +0.41% | 301,000 |
| Oct 1, 2026 | 4.95 | 5.04 | 4.79 | 4.93 | -0.04 | -0.80% | 151,900 |
| Sep 30, 2026 | 5.04 | 5.18 | 4.94 | 4.97 | -0.03 | -0.60% | 368,800 |
| Sep 29, 2026 | 5.20 | 5.26 | 4.91 | 5.00 | -0.12 | -2.34% | 345,200 |
| Sep 28, 2026 | 5.58 | 5.58 | 5.09 | 5.12 | -0.41 | -7.41% | 430,100 |
| Sep 25, 2026 | 5.85 | 5.85 | 5.47 | 5.53 | -0.31 | -5.31% | 373,400 |
| Sep 24, 2026 | 5.88 | 6.00 | 5.69 | 5.84 | -0.02 | -0.34% | 363,600 |
| Sep 23, 2026 | 5.93 | 5.95 | 5.69 | 5.86 | -0.06 | -1.01% | 291,600 |
| Sep 22, 2026 | 5.96 | 5.97 | 5.82 | 5.92 | -0.04 | -0.67% | 240,900 |
| Sep 21, 2026 | 5.85 | 6.08 | 5.78 | 5.96 | +0.11 | +1.88% | 505,800 |
| Sep 18, 2026 | 5.19 | 5.88 | 5.07 | 5.85 | +0.69 | +13.37% | 2,138,700 |
| Sep 17, 2026 | 5.00 | 5.24 | 4.66 | 5.16 | +0.20 | +4.03% | 398,300 |
| Sep 16, 2026 | 4.80 | 5.00 | 4.67 | 4.96 | +0.16 | +3.33% | 392,800 |
| Sep 15, 2026 | 5.04 | 5.04 | 4.66 | 4.80 | -0.37 | -7.16% | 280,000 |
| Sep 14, 2026 | 4.56 | 5.21 | 4.56 | 5.17 | -0.19 | -3.54% | 387,200 |
| Sep 11, 2026 | 5.34 | 5.43 | 5.18 | 5.36 | +0.11 | +2.10% | 185,500 |
| Sep 10, 2026 | 5.26 | 5.33 | 5.11 | 5.25 | -0.04 | -0.76% | 142,300 |
| Sep 9, 2026 | 5.66 | 5.66 | 5.27 | 5.29 | -0.44 | -7.68% | 139,500 |
| Sep 8, 2026 | 5.75 | 5.78 | 5.52 | 5.73 | -0.07 | -1.21% | 168,000 |
| Sep 4, 2026 | 5.78 | 5.95 | 5.70 | 5.80 | -0.09 | -1.53% | 77,100 |
| Sep 3, 2026 | 5.59 | 6.09 | 5.55 | 5.89 | +0.29 | +5.18% | 182,600 |
| Sep 2, 2026 | 5.66 | 5.80 | 5.53 | 5.60 | -0.08 | -1.41% | 234,100 |
| Sep 1, 2026 | 6.02 | 6.02 | 5.66 | 5.68 | -0.38 | -6.27% | 120,900 |
| Aug 31, 2026 | 5.98 | 6.12 | 5.71 | 6.06 | +0.08 | +1.34% | 165,900 |
| Aug 28, 2026 | 5.96 | 6.02 | 5.66 | 5.98 | -0.02 | -0.33% | 527,400 |
| Aug 27, 2026 | 5.85 | 6.11 | 5.71 | 6.00 | +0.17 | +2.92% | 286,800 |
| Aug 26, 2026 | 5.93 | 6.06 | 5.75 | 5.83 | -0.15 | -2.51% | 182,400 |
| Aug 25, 2026 | 5.97 | 6.29 | 5.85 | 5.98 | 0.00 | 0.00% | 314,400 |
| Aug 24, 2026 | 5.75 | 6.03 | 5.61 | 5.98 | +0.16 | +2.75% | 348,000 |
| Aug 21, 2026 | 5.51 | 5.88 | 5.51 | 5.82 | +0.42 | +7.78% | 415,300 |
| Aug 20, 2026 | 5.52 | 5.75 | 5.04 | 5.40 | -0.03 | -0.55% | 299,300 |
| Aug 19, 2026 | 5.04 | 5.48 | 5.04 | 5.43 | +0.38 | +7.52% | 160,500 |
| Aug 18, 2026 | 5.32 | 5.32 | 5.05 | 5.05 | -0.27 | -5.08% | 69,200 |
| Aug 17, 2026 | 5.20 | 5.34 | 5.20 | 5.32 | +0.10 | +1.92% | 77,400 |
| Aug 14, 2026 | 5.06 | 5.23 | 4.98 | 5.22 | +0.21 | +4.19% | 79,100 |
65 days, newest first. Daily bars as drawn on the CSHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.