Get the Stockscreener App
4.67
0.86%
0.04
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 October 09, 2026, is $4.67.
- Coinshares Plc all-time high stock price is $10.43, occurred on April 01, 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 33.24% to $4.67 now.
- The 52-week high stock price for CSHR is $10.43, representing a 123.34% increase from the current share price, occurred on April 01, 2026.
- The 52-week low stock price for CSHR is $3.505, indicating a -24.95% 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.77 | $4.60 | $0.17 | 169,695.0 | +0.86% |
| Oct 08, 2026 | $4.85 | $4.60 | $0.25 | 247,183.0 | -3.94% |
| Oct 07, 2026 | $4.97 | $4.75 | $0.22 | 184,609.0 | -2.82% |
| Oct 06, 2026 | $5.05 | $4.76 | $0.29 | 354,341.0 | +2.48% |
| Oct 05, 2026 | $5.00 | $4.80 | $0.20 | 359,312.0 | -2.22% |
| Oct 02, 2026 | $5.06 | $4.88 | $0.18 | 301,014.0 | +0.41% |
| Oct 01, 2026 | $5.04 | $4.79 | $0.245 | 152,034.0 | -0.80% |
| Sep 30, 2026 | $5.18 | $4.94 | $0.24 | 368,773.0 | -0.60% |
| Sep 29, 2026 | $5.26 | $4.91 | $0.35 | 345,160.0 | -2.34% |
| Sep 28, 2026 | $5.58 | $5.09 | $0.49 | 430,095.0 | -7.41% |
| Sep 25, 2026 | $5.85 | $5.47 | $0.38 | 373,491.0 | -5.31% |
| Sep 24, 2026 | $6.00 | $5.69 | $0.31 | 363,610.0 | -0.34% |
| Sep 23, 2026 | $5.95 | $5.69 | $0.26 | 291,562.0 | -1.01% |
| Sep 22, 2026 | $5.97 | $5.82 | $0.15 | 240,864.0 | -0.67% |
| Sep 21, 2026 | $6.08 | $5.78 | $0.30 | 505,844.0 | +1.88% |
| Sep 18, 2026 | $5.88 | $5.07 | $0.81 | 2,138,698.0 | +13.37% |
| Sep 17, 2026 | $5.24 | $4.66 | $0.58 | 398,225.0 | +4.03% |
| Sep 16, 2026 | $5.00 | $4.67 | $0.33 | 392,777.0 | +3.33% |
| Sep 15, 2026 | $5.04 | $4.66 | $0.38 | 279,258.0 | -7.16% |
| Sep 14, 2026 | $5.21 | $4.56 | $0.65 | 385,447.0 | -3.54% |
| Sep 11, 2026 | $5.43 | $5.18 | $0.2499 | 185,520.0 | +2.10% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.06 | $4.60 | $0.46 | 1,768,188.0 | -6.04% |
| Sep, 2026 | $6.09 | $4.56 | $1.53 | 7,763,815.0 | -17.99% |
| Aug, 2026 | $6.29 | $4.64 | $1.65 | 4,680,814.0 | +23.67% |
| 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 | $10.43 | $4.72 | $5.71 | 17,156,088.0 | +0.00% |
0.51%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):