Get the Stockscreener App
4.20
1.18%
-0.05
After Hours:
4.19
-0.010
-0.24%
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 July 17, 2026, is $4.20.
- 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 19.83% to $4.20 now.
- The 52-week high stock price for CSHR is $7.8435, representing a 86.75% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for CSHR is $3.505, indicating a -16.55% 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 08, 2026 | $4.02 | $3.86 | $0.16 | 88,773.0 | +2.04% |
| Jul 07, 2026 | $4.08 | $3.81 | $0.27 | 202,664.0 | -3.20% |
| Jul 06, 2026 | $4.12 | $3.81 | $0.31 | 188,546.0 | +2.53% |
| Jul 02, 2026 | $4.09 | $3.75 | $0.34 | 314,964.0 | +4.49% |
| Jul 01, 2026 | $3.89 | $3.70 | $0.19 | 134,983.0 | +0.53% |
| Jun 30, 2026 | $3.88 | $3.63 | $0.2499 | 124,490.0 | +0.27% |
| Jun 29, 2026 | $3.80 | $3.62 | $0.18 | 177,124.0 | -0.27% |
| Jun 26, 2026 | $4.00 | $3.65 | $0.35 | 313,168.0 | +3.29% |
| Jun 25, 2026 | $3.74 | $3.58 | $0.16 | 225,583.0 | +1.96% |
| Jun 24, 2026 | $3.84 | $3.56 | $0.2798 | 375,339.0 | -6.77% |
| Jun 23, 2026 | $3.88 | $3.50 | $0.375 | 537,426.0 | +0.00% |
| Jun 22, 2026 | $4.08 | $3.83 | $0.25 | 153,049.0 | -3.27% |
| Jun 18, 2026 | $4.23 | $3.95 | $0.2834 | 175,491.0 | -4.57% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.43 | $3.70 | $0.73 | 1,786,869.0 | +11.41% |
| 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% |
2.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):