Get the Stockscreener App
5.85
13.37%
0.69
After Hours:
5.81
-0.04
-0.68%
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 September 18, 2026, is $5.85.
- 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 66.90% to $5.85 now.
- The 52-week high stock price for CSHR is $7.8435, representing a 34.08% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for CSHR is $3.505, indicating a -40.09% 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 |
|---|---|---|---|---|---|
| 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% |
| Sep 10, 2026 | $5.33 | $5.11 | $0.225 | 142,305.0 | -0.76% |
| Sep 09, 2026 | $5.66 | $5.27 | $0.39 | 139,477.0 | -7.68% |
| Sep 08, 2026 | $5.78 | $5.52 | $0.26 | 168,027.0 | -1.21% |
| Sep 04, 2026 | $5.95 | $5.70 | $0.25 | 77,113.0 | -1.53% |
| Sep 03, 2026 | $6.09 | $5.55 | $0.5396 | 182,603.0 | +5.18% |
| Sep 02, 2026 | $5.80 | $5.53 | $0.27 | 234,108.0 | -1.32% |
| Sep 01, 2026 | $6.02 | $5.66 | $0.365 | 120,858.0 | -6.35% |
| Aug 31, 2026 | $6.12 | $5.71 | $0.415 | 165,877.0 | +1.34% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $6.09 | $4.56 | $1.53 | 6,983,114.0 | -3.47% |
| 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 | $7.84 | $4.72 | $3.12 | 16,512,954.0 | +0.00% |
7.36%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):