Get the Stockscreener App
5.98
0.33%
-0.02
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 28, 2026, is $5.98.
- 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 70.61% to $5.98 now.
- The 52-week high stock price for CSHR is $7.8435, representing a 31.16% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for CSHR is $3.505, indicating a -41.39% 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 28, 2026 | $6.02 | $5.66 | $0.365 | 527,416.0 | -0.33% |
| Aug 27, 2026 | $6.11 | $5.71 | $0.40 | 286,772.0 | +2.92% |
| Aug 26, 2026 | $6.06 | $5.75 | $0.31 | 182,361.0 | -2.51% |
| Aug 25, 2026 | $6.29 | $5.84 | $0.445 | 314,364.0 | +0.00% |
| Aug 24, 2026 | $6.03 | $5.61 | $0.42 | 347,991.0 | +2.84% |
| Aug 21, 2026 | $5.88 | $5.51 | $0.3654 | 415,307.0 | +7.69% |
| Aug 20, 2026 | $5.75 | $5.04 | $0.71 | 296,997.0 | -0.55% |
| Aug 19, 2026 | $5.48 | $5.04 | $0.44 | 160,528.0 | +7.52% |
| Aug 18, 2026 | $5.32 | $5.05 | $0.27 | 64,946.0 | -5.08% |
| Aug 17, 2026 | $5.34 | $5.20 | $0.145 | 77,404.0 | +1.92% |
| Aug 14, 2026 | $5.23 | $4.98 | $0.2525 | 79,127.0 | +4.19% |
| Aug 13, 2026 | $5.14 | $4.98 | $0.16 | 68,522.0 | -1.96% |
| Aug 12, 2026 | $5.21 | $4.78 | $0.43 | 69,400.0 | +4.71% |
| Aug 11, 2026 | $5.10 | $4.75 | $0.35 | 84,011.0 | -2.98% |
| Aug 10, 2026 | $5.12 | $4.71 | $0.41 | 96,780.0 | +3.50% |
| 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% |
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 | $6.29 | $4.64 | $1.65 | 5,042,353.0 | +22.04% |
| 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% |
0.25%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):