Get the Stockscreener App
4.86
0.41%
-0.02
After Hours:
4.84
-0.02
-0.41%
Coinshares Plc Stock (CSHR) Price History
The historical daily chart and data for Coinshares Plc stock (CSHR), show that the latest closing stock price as of August 07, 2026, is $4.86.
- Coinshares Plc all-time high stock price is $7.8435, occurred on April 14, 2026.
- The lowest Coinshares Plc stock price recorded was $3.505 on June 23, 2026. Since then, Coinshares Plc's stock price has risen over 38.66% to $4.86 now.
- The 52-week high stock price for CSHR is $7.8435, representing a 61.39% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for CSHR is $3.505, indicating a -27.88% decrease from the current share price, occurred on June 23, 2026.
The table below shows more information about CSHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $4.93 | $4.75 | $0.176 | 62,516.0 | -0.41% |
| Aug 06, 2026 | $5.00 | $4.72 | $0.2828 | 143,262.0 | -0.41% |
| Aug 05, 2026 | $5.27 | $4.71 | $0.56 | 186,525.0 | -9.76% |
| Aug 04, 2026 | $5.46 | $5.06 | $0.40 | 504,296.0 | +3.63% |
| Aug 03, 2026 | $5.30 | $4.64 | $0.66 | 546,412.0 | +6.94% |
| Jul 31, 2026 | $4.93 | $4.02 | $0.915 | 1,507,987.0 | +14.75% |
| Jul 30, 2026 | $4.29 | $4.05 | $0.235 | 68,386.0 | +6.22% |
| Jul 29, 2026 | $4.26 | $3.98 | $0.28 | 83,898.0 | -4.06% |
| Jul 28, 2026 | $4.22 | $3.93 | $0.2899 | 102,374.0 | +0.00% |
| Jul 27, 2026 | $4.34 | $4.07 | $0.27 | 99,209.0 | +0.72% |
| Jul 24, 2026 | $4.20 | $4.08 | $0.12 | 85,023.0 | -0.48% |
| Jul 23, 2026 | $4.31 | $4.16 | $0.15 | 89,738.0 | -2.11% |
| Jul 22, 2026 | $4.37 | $4.21 | $0.155 | 48,076.0 | +0.47% |
| Jul 21, 2026 | $4.34 | $4.11 | $0.23 | 260,390.0 | +3.41% |
| Jul 20, 2026 | $4.19 | $4.04 | $0.1513 | 77,719.0 | -2.14% |
| Jul 17, 2026 | $4.25 | $4.06 | $0.19 | 80,378.0 | -1.18% |
| Jul 16, 2026 | $4.30 | $4.09 | $0.215 | 59,406.0 | -0.47% |
| Jul 15, 2026 | $4.37 | $4.15 | $0.2199 | 92,923.0 | -2.73% |
| Jul 14, 2026 | $4.43 | $4.21 | $0.2208 | 202,900.0 | +4.03% |
| Jul 13, 2026 | $4.35 | $4.13 | $0.22 | 136,552.0 | +0.72% |
| Jul 10, 2026 | $4.37 | $4.13 | $0.235 | 90,478.0 | +1.70% |
| Jul 09, 2026 | $4.18 | $3.92 | $0.265 | 113,924.0 | +2.74% |
Coinshares Plc Stock (CSHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Coinshares Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CSHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Coinshares Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Coinshares Plc Stock (CSHR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $5.46 | $4.64 | $0.82 | 1,505,527.0 | -0.82% |
| Jul, 2026 | $4.93 | $3.70 | $1.23 | 4,129,291.0 | +29.97% |
| Jun, 2026 | $4.97 | $3.50 | $1.46 | 5,273,210.0 | -23.99% |
| May, 2026 | $7.38 | $4.71 | $2.67 | 7,784,340.0 | -14.19% |
| Apr, 2026 | $7.84 | $4.72 | $3.12 | 16,512,954.0 | +0.00% |
4.31%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):