NasdaqGS - Nasdaq Real Time Price
USD
CoinShares PLC (CSHR)
3.7600
-0.5400
(-12.56%)
At close: October 30 at 4:00:01 PM EDT
3.8200
+0.0600
(+1.60%)
After hours: October 30 at 4:24:30 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.1000 | 4.1500 | 3.7600 | 3.7600 | 3.7600 | 852,600 |
|
Oct 29, 2026
|
4.1800 | 4.3300 | 4.1600 | 4.3000 | 4.3000 | 153,600 |
|
Oct 28, 2026
|
4.1000 | 4.2500 | 4.1000 | 4.2400 | 4.2400 | 243,100 |
|
Oct 27, 2026
|
3.9500 | 4.2200 | 3.9500 | 4.1600 | 4.1600 | 624,000 |
|
Oct 26, 2026
|
3.9200 | 3.9200 | 3.7000 | 3.7900 | 3.7900 | 136,400 |
|
Oct 23, 2026
|
4.0300 | 4.0300 | 3.8100 | 3.9300 | 3.9300 | 254,500 |
|
Oct 22, 2026
|
4.0000 | 4.0700 | 3.9500 | 4.0300 | 4.0300 | 205,400 |
|
Oct 21, 2026
|
3.9600 | 4.1300 | 3.9100 | 4.0600 | 4.0600 | 238,600 |
|
Oct 20, 2026
|
3.8000 | 4.0000 | 3.7500 | 3.9500 | 3.9500 | 171,400 |
|
Oct 19, 2026
|
4.0500 | 4.1200 | 3.7800 | 3.8400 | 3.8400 | 224,300 |
|
Oct 16, 2026
|
4.0700 | 4.0700 | 3.8500 | 3.8800 | 3.8800 | 203,300 |
|
Oct 15, 2026
|
3.9900 | 4.1300 | 3.9000 | 4.0900 | 4.0900 | 406,800 |
|
Oct 14, 2026
|
4.2700 | 4.3000 | 3.9400 | 3.9900 | 3.9900 | 327,500 |
|
Oct 13, 2026
|
4.4100 | 4.5000 | 4.2600 | 4.2700 | 4.2700 | 210,400 |
|
Oct 12, 2026
|
4.7400 | 4.7400 | 4.3900 | 4.4300 | 4.4300 | 164,900 |
|
Oct 9, 2026
|
4.6800 | 4.7700 | 4.6000 | 4.6700 | 4.6700 | 169,700 |
|
Oct 8, 2026
|
4.8500 | 4.8500 | 4.6000 | 4.6300 | 4.6300 | 247,200 |
|
Oct 7, 2026
|
4.9700 | 4.9700 | 4.7500 | 4.8200 | 4.8200 | 184,600 |
|
Oct 6, 2026
|
4.8200 | 5.0500 | 4.7600 | 4.9600 | 4.9600 | 354,300 |
|
Oct 5, 2026
|
4.9700 | 5.0000 | 4.8000 | 4.8400 | 4.8400 | 359,300 |
|
Oct 2, 2026
|
4.9400 | 5.0600 | 4.8800 | 4.9500 | 4.9500 | 301,000 |
|
Oct 1, 2026
|
4.9500 | 5.0400 | 4.7900 | 4.9300 | 4.9300 | 151,900 |
|
Sep 30, 2026
|
5.0400 | 5.1800 | 4.9400 | 4.9700 | 4.9700 | 368,800 |
|
Sep 29, 2026
|
5.2000 | 5.2600 | 4.9100 | 5.0000 | 5.0000 | 345,200 |
|
Sep 28, 2026
|
5.5800 | 5.5800 | 5.0900 | 5.1200 | 5.1200 | 430,100 |
|
Sep 25, 2026
|
5.8500 | 5.8500 | 5.4700 | 5.5300 | 5.5300 | 373,400 |
|
Sep 24, 2026
|
5.8800 | 6.0000 | 5.6900 | 5.8400 | 5.8400 | 363,600 |
|
Sep 23, 2026
|
5.9300 | 5.9500 | 5.6900 | 5.8600 | 5.8600 | 291,600 |
|
Sep 22, 2026
|
5.9600 | 5.9700 | 5.8200 | 5.9200 | 5.9200 | 240,900 |
|
Sep 21, 2026
|
5.8500 | 6.0800 | 5.7800 | 5.9600 | 5.9600 | 505,800 |
|
Sep 18, 2026
|
5.1900 | 5.8800 | 5.0700 | 5.8500 | 5.8500 | 2,138,700 |
|
Sep 17, 2026
|
5.0000 | 5.2400 | 4.6600 | 5.1600 | 5.1600 | 398,300 |
|
Sep 16, 2026
|
4.8000 | 5.0000 | 4.6700 | 4.9600 | 4.9600 | 392,800 |
|
Sep 15, 2026
|
5.0400 | 5.0400 | 4.6600 | 4.8000 | 4.8000 | 280,000 |
|
Sep 14, 2026
|
4.5600 | 5.2100 | 4.5600 | 5.1700 | 5.1700 | 387,200 |
|
Sep 11, 2026
|
5.3400 | 5.4300 | 5.1800 | 5.3600 | 5.3600 | 185,500 |
|
Sep 10, 2026
|
5.2600 | 5.3300 | 5.1100 | 5.2500 | 5.2500 | 142,300 |
|
Sep 9, 2026
|
5.6600 | 5.6600 | 5.2700 | 5.2900 | 5.2900 | 139,500 |
|
Sep 8, 2026
|
5.7500 | 5.7800 | 5.5200 | 5.7300 | 5.7300 | 168,000 |
|
Sep 4, 2026
|
5.7800 | 5.9500 | 5.7000 | 5.8000 | 5.8000 | 77,100 |
|
Sep 3, 2026
|
5.5900 | 6.0900 | 5.5500 | 5.8900 | 5.8900 | 182,600 |
|
Sep 2, 2026
|
5.6600 | 5.8000 | 5.5300 | 5.6000 | 5.6000 | 234,100 |
|
Sep 1, 2026
|
6.0200 | 6.0200 | 5.6600 | 5.6800 | 5.6800 | 120,900 |
|
Aug 31, 2026
|
5.9800 | 6.1200 | 5.7100 | 6.0600 | 6.0600 | 165,900 |
|
Aug 28, 2026
|
5.9600 | 6.0200 | 5.6600 | 5.9800 | 5.9800 | 527,400 |
|
Aug 27, 2026
|
5.8500 | 6.1100 | 5.7100 | 6.0000 | 6.0000 | 286,800 |
|
Aug 26, 2026
|
5.9300 | 6.0600 | 5.7500 | 5.8300 | 5.8300 | 182,400 |
|
Aug 25, 2026
|
5.9700 | 6.2900 | 5.8500 | 5.9800 | 5.9800 | 314,400 |
|
Aug 24, 2026
|
5.7500 | 6.0300 | 5.6100 | 5.9800 | 5.9800 | 348,000 |
|
Aug 21, 2026
|
5.5100 | 5.8800 | 5.5100 | 5.8200 | 5.8200 | 415,300 |
|
Aug 20, 2026
|
5.5200 | 5.7500 | 5.0400 | 5.4000 | 5.4000 | 299,300 |
|
Aug 19, 2026
|
5.0400 | 5.4800 | 5.0400 | 5.4300 | 5.4300 | 160,500 |
|
Aug 18, 2026
|
5.3200 | 5.3200 | 5.0500 | 5.0500 | 5.0500 | 69,200 |
|
Aug 17, 2026
|
5.2000 | 5.3400 | 5.2000 | 5.3200 | 5.3200 | 77,400 |
|
Aug 14, 2026
|
5.0600 | 5.2300 | 4.9800 | 5.2200 | 5.2200 | 79,100 |
|
Aug 13, 2026
|
5.1400 | 5.1400 | 4.9800 | 5.0100 | 5.0100 | 68,500 |
|
Aug 12, 2026
|
4.9700 | 5.2100 | 4.7800 | 5.1100 | 5.1100 | 69,400 |
|
Aug 11, 2026
|
4.9800 | 5.1000 | 4.7500 | 4.8800 | 4.8800 | 84,000 |
|
Aug 10, 2026
|
4.7900 | 5.1200 | 4.7100 | 5.0300 | 5.0300 | 96,800 |
|
Aug 7, 2026
|
4.8500 | 4.9300 | 4.7500 | 4.8600 | 4.8600 | 62,500 |
|
Aug 6, 2026
|
4.9000 | 5.0000 | 4.7200 | 4.8800 | 4.8800 | 143,300 |
|
Aug 5, 2026
|
5.2700 | 5.2700 | 4.7100 | 4.9000 | 4.9000 | 186,500 |
|
Aug 4, 2026
|
5.2900 | 5.4600 | 5.0600 | 5.4300 | 5.4300 | 504,300 |
|
Aug 3, 2026
|
4.7800 | 5.3000 | 4.6400 | 5.2400 | 5.2400 | 548,400 |
|
Jul 31, 2026
|
4.2700 | 4.9400 | 4.0200 | 4.9000 | 4.9000 | 1,509,600 |
|
Jul 30, 2026
|
4.1000 | 4.2900 | 4.0600 | 4.2700 | 4.2700 | 68,400 |
|
Jul 29, 2026
|
4.1900 | 4.2600 | 3.9800 | 4.0200 | 4.0200 | 83,900 |
|
Jul 28, 2026
|
4.1500 | 4.2200 | 3.9300 | 4.1900 | 4.1900 | 102,400 |
|
Jul 27, 2026
|
4.2200 | 4.3400 | 4.0700 | 4.1900 | 4.1900 | 99,200 |
|
Jul 24, 2026
|
4.1700 | 4.2000 | 4.0800 | 4.1600 | 4.1600 | 85,000 |
|
Jul 23, 2026
|
4.2600 | 4.3100 | 4.1600 | 4.1800 | 4.1800 | 89,700 |
|
Jul 22, 2026
|
4.2100 | 4.3700 | 4.2100 | 4.2700 | 4.2700 | 48,100 |
|
Jul 21, 2026
|
4.1200 | 4.3400 | 4.1100 | 4.2500 | 4.2500 | 260,700 |
|
Jul 20, 2026
|
4.1700 | 4.1900 | 4.0400 | 4.1100 | 4.1100 | 77,700 |
|
Jul 17, 2026
|
4.2500 | 4.2500 | 4.0600 | 4.2000 | 4.2000 | 80,400 |
|
Jul 16, 2026
|
4.2700 | 4.3100 | 4.0900 | 4.2500 | 4.2500 | 59,400 |
|
Jul 15, 2026
|
4.3300 | 4.3700 | 4.1500 | 4.2700 | 4.2700 | 92,900 |
|
Jul 14, 2026
|
4.2700 | 4.4300 | 4.2100 | 4.3900 | 4.3900 | 209,100 |
|
Jul 13, 2026
|
4.1900 | 4.3500 | 4.1300 | 4.2200 | 4.2200 | 136,600 |
|
Jul 10, 2026
|
4.1300 | 4.3700 | 4.1300 | 4.1900 | 4.1900 | 90,500 |
|
Jul 9, 2026
|
4.0100 | 4.1800 | 3.9200 | 4.1200 | 4.1200 | 113,900 |
|
Jul 8, 2026
|
3.9100 | 4.0200 | 3.8600 | 4.0100 | 4.0100 | 88,800 |
|
Jul 7, 2026
|
4.0800 | 4.0800 | 3.8100 | 3.9300 | 3.9300 | 202,700 |
|
Jul 6, 2026
|
3.9600 | 4.1200 | 3.8100 | 4.0600 | 4.0600 | 188,500 |
|
Jul 2, 2026
|
3.8100 | 4.0900 | 3.7500 | 3.9600 | 3.9600 | 315,300 |
|
Jul 1, 2026
|
3.7700 | 3.8900 | 3.7000 | 3.7900 | 3.7900 | 135,000 |
|
Jun 30, 2026
|
3.6600 | 3.8800 | 3.6300 | 3.7700 | 3.7700 | 124,500 |
|
Jun 29, 2026
|
3.8000 | 3.8000 | 3.6200 | 3.7600 | 3.7600 | 177,100 |
|
Jun 26, 2026
|
3.6500 | 4.0000 | 3.6500 | 3.7700 | 3.7700 | 313,200 |
|
Jun 25, 2026
|
3.7000 | 3.7400 | 3.5800 | 3.6500 | 3.6500 | 225,600 |
|
Jun 24, 2026
|
3.7100 | 3.8400 | 3.5600 | 3.5800 | 3.5800 | 358,600 |
|
Jun 23, 2026
|
3.7500 | 3.8800 | 3.5100 | 3.8400 | 3.8400 | 537,400 |
|
Jun 22, 2026
|
4.0000 | 4.0800 | 3.8300 | 3.8400 | 3.8400 | 153,000 |
|
Jun 18, 2026
|
4.1700 | 4.2300 | 3.9500 | 3.9700 | 3.9700 | 175,500 |
|
Jun 17, 2026
|
4.3700 | 4.4000 | 4.1600 | 4.1600 | 4.1600 | 176,100 |
|
Jun 16, 2026
|
4.3200 | 4.4500 | 4.2800 | 4.3600 | 4.3600 | 110,400 |
|
Jun 15, 2026
|
4.3800 | 4.5200 | 4.3100 | 4.3700 | 4.3700 | 150,400 |
|
Jun 12, 2026
|
4.2700 | 4.3600 | 4.1300 | 4.2400 | 4.2400 | 90,100 |
|
Jun 11, 2026
|
4.0000 | 4.2700 | 3.9500 | 4.2600 | 4.2600 | 126,100 |
|
Jun 10, 2026
|
4.0100 | 4.1000 | 3.9200 | 3.9500 | 3.9500 | 241,300 |
|
Jun 9, 2026
|
4.2100 | 4.3500 | 4.0100 | 4.0500 | 4.0500 | 197,800 |
|
Jun 8, 2026
|
4.3200 | 4.4700 | 4.1500 | 4.2100 | 4.2100 | 360,200 |
|
Jun 5, 2026
|
4.5000 | 4.5200 | 4.1500 | 4.2900 | 4.2900 | 539,700 |
|
Jun 4, 2026
|
4.5500 | 4.8000 | 4.4600 | 4.5300 | 4.5300 | 215,700 |
|
Jun 3, 2026
|
4.3800 | 4.7800 | 4.2500 | 4.5800 | 4.5800 | 343,700 |
|
Jun 2, 2026
|
4.5400 | 4.6400 | 4.3700 | 4.3700 | 4.3700 | 340,000 |
|
Jun 1, 2026
|
4.8900 | 4.9700 | 4.5400 | 4.6100 | 4.6100 | 315,000 |
|
May 29, 2026
|
4.8300 | 5.0100 | 4.7100 | 4.9600 | 4.9600 | 293,500 |
|
May 28, 2026
|
4.9700 | 4.9700 | 4.8000 | 4.8000 | 4.8000 | 183,500 |
|
May 27, 2026
|
5.0000 | 5.0600 | 4.7200 | 5.0000 | 5.0000 | 355,400 |
|
May 26, 2026
|
5.2900 | 5.3000 | 4.7700 | 4.9100 | 4.9100 | 855,700 |
|
May 22, 2026
|
5.4400 | 5.5900 | 5.2300 | 5.2700 | 5.2700 | 166,300 |
|
May 21, 2026
|
5.3600 | 5.4700 | 5.2000 | 5.4100 | 5.4100 | 188,200 |
|
May 20, 2026
|
5.2600 | 5.4400 | 5.1700 | 5.3300 | 5.3300 | 238,200 |
|
May 19, 2026
|
5.6000 | 5.6000 | 5.1500 | 5.1600 | 5.1600 | 343,700 |
|
May 18, 2026
|
5.7600 | 5.8800 | 5.4200 | 5.5600 | 5.5600 | 576,100 |
|
May 15, 2026
|
6.2500 | 6.2500 | 5.9200 | 5.9300 | 5.9300 | 497,800 |
|
May 14, 2026
|
6.2500 | 6.4800 | 5.9400 | 6.3200 | 6.3200 | 428,300 |
|
May 13, 2026
|
6.4000 | 6.4800 | 5.9900 | 6.2200 | 6.2200 | 362,100 |
|
May 12, 2026
|
6.4100 | 6.4100 | 5.9800 | 6.1100 | 6.1100 | 452,300 |
|
May 11, 2026
|
6.0100 | 6.5600 | 5.9000 | 6.3500 | 6.3500 | 444,800 |
|
May 8, 2026
|
6.1100 | 6.1600 | 5.8300 | 5.9400 | 5.9400 | 211,200 |
|
May 7, 2026
|
6.5000 | 6.5000 | 5.9300 | 6.0600 | 6.0600 | 255,700 |
|
May 6, 2026
|
6.5400 | 6.6200 | 6.2300 | 6.3900 | 6.3900 | 432,500 |
|
May 5, 2026
|
6.8100 | 7.3800 | 6.3700 | 6.4300 | 6.4300 | 473,600 |
|
May 4, 2026
|
6.1200 | 6.9100 | 6.0600 | 6.8100 | 6.8100 | 643,900 |
|
May 1, 2026
|
5.7000 | 6.2600 | 5.5900 | 6.2000 | 6.2000 | 438,800 |
|
Apr 30, 2026
|
5.4000 | 5.8500 | 5.1500 | 5.7800 | 5.7800 | 3,439,100 |
|
Apr 29, 2026
|
5.6000 | 5.7000 | 5.4000 | 5.4000 | 5.4000 | 256,000 |
|
Apr 28, 2026
|
5.3500 | 5.7500 | 5.3500 | 5.6800 | 5.6800 | 971,700 |
|
Apr 27, 2026
|
5.3700 | 5.4200 | 5.2300 | 5.3500 | 5.3500 | 532,300 |
|
Apr 24, 2026
|
5.3200 | 5.5700 | 5.2500 | 5.4800 | 5.4800 | 2,177,300 |
|
Apr 23, 2026
|
5.6000 | 5.6000 | 5.3000 | 5.3500 | 5.3500 | 335,500 |
|
Apr 22, 2026
|
5.0700 | 5.9200 | 5.0500 | 5.6000 | 5.6000 | 1,171,700 |
|
Apr 21, 2026
|
5.0000 | 5.5900 | 4.9300 | 5.4300 | 5.4300 | 666,200 |
|
Apr 20, 2026
|
5.4600 | 5.7000 | 5.0800 | 5.3300 | 5.3300 | 289,600 |
|
Apr 17, 2026
|
5.7400 | 5.7400 | 5.1100 | 5.6900 | 5.6900 | 719,400 |
|
Apr 16, 2026
|
6.1200 | 6.2000 | 5.3100 | 5.4200 | 5.4200 | 469,400 |
|
Apr 15, 2026
|
6.7000 | 6.8000 | 5.8000 | 6.1700 | 6.1700 | 387,900 |
|
Apr 14, 2026
|
6.4000 | 7.8400 | 5.8000 | 7.0500 | 7.0500 | 557,900 |
|
Apr 13, 2026
|
5.0100 | 6.6700 | 4.8900 | 6.4400 | 6.4400 | 833,000 |
|
Apr 10, 2026
|
5.5000 | 5.5000 | 4.7200 | 5.1500 | 5.1500 | 602,100 |
|
Apr 9, 2026
|
6.8600 | 6.8600 | 4.8000 | 5.0500 | 5.0500 | 1,543,000 |
|
Apr 8, 2026
|
6.8500 | 7.1900 | 6.2700 | 6.7600 | 6.7600 | 255,100 |
|
Apr 7, 2026
|
6.3100 | 7.0600 | 6.2300 | 6.5400 | 6.5400 | 318,700 |
|
Apr 6, 2026
|
6.6300 | 7.0100 | 6.0000 | 6.3200 | 6.3200 | 415,700 |
|
Apr 2, 2026
|
6.9300 | 7.1900 | 6.4000 | 6.5000 | 6.5000 | 667,000 |
|
Apr 1, 2026
|
8.7200 | 10.4300 | 7.6500 | 8.6100 | 8.6100 | 643,100 |
