Dark

CSHR
CoinShares PLC
stock NASDAQ

At Close

Sep 11, 2026 3:59:50 PM EDT

5.40USD+2.662%(+0.14)185,520

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:18:30 AM EDT

5.39USD+2.471%(+0.13)180

After-hours

Sep 11, 2026 4:24:30 PM EDT

5.43USD+0.556%(+0.03)600

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	5.3400	5.4300	5.1801	5.3600	+2.095%	185,690	0.000%
2026-09-10	5.2600	5.3300	5.1050	5.2500	-0.756%	142,305	+2.095%
2026-09-09	5.6600	5.6600	5.2700	5.2900	-7.679%	139,478	+1.323%
2026-09-08	5.7500	5.7800	5.5200	5.7300	-1.207%	168,028	-6.457%
2026-09-04	5.7800	5.9500	5.7000	5.8000	-1.528%	77,113	-7.586%
2026-09-03	5.5900	6.0896	5.5500	5.8900	+5.179%	182,609	-8.998%
2026-09-02	5.6600	5.8000	5.5300	5.6000	-1.322%	234,109	-4.286%
2026-09-01	6.0200	6.0200	5.6550	5.6750	-6.353%	120,860	-5.551%
2026-08-31	5.9800	6.1200	5.7050	6.0600	+1.338%	165,877	-11.551%
2026-08-28	5.9600	6.0200	5.6550	5.9800	-0.333%	527,727	-10.368%
2026-08-27	5.8500	6.1100	5.7100	6.0000	+2.916%	286,773	-10.667%
2026-08-26	5.9300	6.0600	5.7500	5.8300	-2.508%	182,362	-8.062%
2026-08-25	5.9700	6.2900	5.8450	5.9800	0.000%	316,032	-10.368%
2026-08-24	5.7500	6.0300	5.6100	5.9800	+2.837%	348,016	-10.368%
2026-08-21	5.5100	5.8754	5.5100	5.8150	+7.685%	415,309	-7.825%
2026-08-20	5.5200	5.7500	5.0400	5.4000	-0.552%	299,318	-0.741%
2026-08-19	5.0400	5.4800	5.0400	5.4300	+7.525%	160,528	-1.289%
2026-08-18	5.3200	5.3200	5.0500	5.0500	-5.075%	69,201	+6.139%
2026-08-17	5.2000	5.3400	5.1950	5.3200	+1.916%	77,405	+0.752%
2026-08-14	5.0600	5.2300	4.9775	5.2200	+4.192%	79,129	+2.682%
2026-08-13	5.1400	5.1400	4.9800	5.0100	-1.957%	68,522	+6.986%
2026-08-12	4.9700	5.2100	4.7800	5.1100	+4.713%	69,401	+4.892%
2026-08-11	4.9800	5.1000	4.7500	4.8800	-2.982%	84,012	+9.836%
2026-08-10	4.7900	5.1200	4.7100	5.0300	+3.498%	96,780	+6.561%
2026-08-07	4.8500	4.9260	4.7500	4.8600	-0.410%	62,517	+10.288%
2026-08-06	4.9000	5.0028	4.7200	4.8800	-0.408%	143,263	+9.836%
2026-08-05	5.2700	5.2700	4.7100	4.9000	-9.761%	186,526	+9.388%
2026-08-04	5.2900	5.4600	5.0600	5.4300	+3.626%	504,411	-1.289%
2026-08-03	4.7800	5.3000	4.6400	5.2400	+6.939%	546,535	+2.290%
2026-07-31	4.2700	4.9350	4.0200	4.9000	+14.754%	1,509,721	+9.388%
2026-07-30	4.1000	4.2900	4.0550	4.2700	+6.219%	68,386	+25.527%
2026-07-29	4.1900	4.2600	3.9800	4.0200	-4.057%	83,899	+33.333%
2026-07-28	4.1500	4.2200	3.9301	4.1900	0.000%	102,416	+27.924%
2026-07-27	4.2200	4.3400	4.0700	4.1900	+0.721%	99,210	+27.924%
2026-07-24	4.1700	4.2000	4.0800	4.1600	-0.478%	85,023	+28.846%
2026-07-23	4.2600	4.3100	4.1600	4.1800	-2.108%	89,738	+28.230%
2026-07-22	4.2100	4.3650	4.2100	4.2700	+0.471%	48,076	+25.527%
2026-07-21	4.1200	4.3400	4.1100	4.2500	+3.406%	260,672	+26.118%
2026-07-20	4.1700	4.1913	4.0400	4.1100	-2.143%	77,720	+30.414%
2026-07-17	4.2500	4.2500	4.0600	4.2000	-1.176%	80,379	+27.619%
2026-07-16	4.2700	4.3050	4.0900	4.2500	-0.468%	59,407	+26.118%
2026-07-15	4.3300	4.3700	4.1501	4.2700	-2.733%	92,924	+25.527%
2026-07-14	4.2700	4.4300	4.2092	4.3900	+4.028%	202,900	+22.096%
2026-07-13	4.1900	4.3500	4.1300	4.2200	+0.716%	136,552	+27.014%
2026-07-10	4.1300	4.3650	4.1300	4.1900	+1.699%	90,479	+27.924%
2026-07-09	4.0100	4.1800	3.9150	4.1200	+2.743%	113,925	+30.097%
2026-07-08	3.9100	4.0200	3.8600	4.0100	+2.036%	88,799	+33.666%
2026-07-07	4.0800	4.0800	3.8100	3.9300	-3.202%	202,666	+36.387%
2026-07-06	3.9600	4.1200	3.8100	4.0600	+2.525%	188,547	+32.020%
2026-07-02	3.8100	4.0900	3.7500	3.9600	+4.485%	315,336	+35.354%
2026-07-01	3.7700	3.8900	3.7000	3.7900	+0.531%	134,995	+41.425%
2026-06-30	3.6600	3.8800	3.6301	3.7700	+0.266%	124,490	+42.175%
2026-06-29	3.8000	3.8000	3.6200	3.7600	-0.265%	177,126	+42.553%
2026-06-26	3.6500	4.0000	3.6500	3.7700	+3.288%	313,190	+42.175%
2026-06-25	3.7000	3.7400	3.5800	3.6500	+1.955%	225,583	+46.849%
2026-06-24	3.7050	3.8400	3.5602	3.5800	-6.771%	375,348	+49.721%
2026-06-23	3.7500	3.8800	3.5050	3.8400	0.000%	537,426	+39.583%
2026-06-22	4.0000	4.0800	3.8300	3.8400	-3.275%	153,050	+39.583%
2026-06-18	4.1700	4.2334	3.9500	3.9700	-4.567%	175,494	+35.013%
2026-06-17	4.3700	4.4000	4.1600	4.1600	-4.587%	176,115	+28.846%
2026-06-16	4.3200	4.4480	4.2800	4.3600	-0.229%	110,601	+22.936%
2026-06-15	4.3800	4.5200	4.3100	4.3700	+3.066%	150,418	+22.654%
2026-06-12	4.2700	4.3600	4.1300	4.2400	-0.469%	90,582	+26.415%
2026-06-11	4.0000	4.2700	3.9500	4.2600	+7.848%	126,074	+25.822%
2026-06-10	4.0100	4.1000	3.9150	3.9500	-2.469%	241,279	+35.696%
2026-06-09	4.2100	4.3500	4.0100	4.0500	-3.800%	197,932	+32.346%
2026-06-08	4.3200	4.4700	4.1500	4.2100	-1.865%	360,162	+27.316%
2026-06-05	4.5000	4.5200	4.1500	4.2900	-5.298%	539,872	+24.942%
2026-06-04	4.5500	4.8000	4.4550	4.5300	-1.092%	215,664	+18.322%
2026-06-03	4.3800	4.7750	4.2500	4.5800	+4.805%	343,741	+17.031%
2026-06-02	4.5400	4.6400	4.3700	4.3700	-5.206%	340,000	+22.654%
2026-06-01	4.8900	4.9700	4.5400	4.6100	-7.056%	315,369	+16.269%
2026-05-29	4.8300	5.0050	4.7100	4.9600	+3.333%	293,509	+8.065%
2026-05-28	4.9700	4.9700	4.8000	4.8000	-4.000%	183,487	+11.667%
2026-05-27	5.0000	5.0600	4.7201	5.0000	+1.833%	355,353	+7.200%
2026-05-26	5.2900	5.3000	4.7700	4.9100	-6.831%	855,813	+9.165%
2026-05-22	5.4400	5.5900	5.2300	5.2700	-2.588%	166,348	+1.708%
2026-05-21	5.3600	5.4700	5.2000	5.4100	+1.501%	188,229	-0.924%
2026-05-20	5.2600	5.4350	5.1700	5.3300	+3.295%	238,409	+0.563%
2026-05-19	5.6000	5.6000	5.1500	5.1600	-7.194%	343,848	+3.876%
2026-05-18	5.7600	5.8800	5.4200	5.5600	-6.239%	576,146	-3.597%
2026-05-15	6.2500	6.2500	5.9200	5.9300	-6.171%	497,780	-9.612%
2026-05-14	6.2500	6.4800	5.9400	6.3200	+1.608%	428,292	-15.190%
2026-05-13	6.4000	6.4800	5.9900	6.2200	+1.800%	362,104	-13.826%
2026-05-12	6.4100	6.4100	5.9766	6.1100	-3.780%	452,271	-12.275%
2026-05-11	6.0100	6.5600	5.9000	6.3500	+6.902%	444,850	-15.591%
2026-05-08	6.1100	6.1600	5.8258	5.9400	-1.980%	211,158	-9.764%
2026-05-07	6.5000	6.5000	5.9300	6.0600	-5.164%	255,841	-11.551%
2026-05-06	6.5400	6.6200	6.2300	6.3900	-0.622%	432,672	-16.119%
2026-05-05	6.8100	7.3800	6.3700	6.4300	-5.580%	473,564	-16.641%
2026-05-04	6.1200	6.9100	6.0610	6.8100	+9.839%	643,952	-21.292%
2026-05-01	5.7000	6.2600	5.5900	6.2000	+7.266%	439,056	-13.548%
2026-04-30	5.4000	5.8500	5.1500	5.7800	+7.037%	3,439,123	-7.266%
2026-04-29	5.6000	5.7000	5.4000	5.4000	-4.930%	256,041	-0.741%
2026-04-28	5.3500	5.7500	5.3500	5.6800	+6.168%	971,751	-5.634%
2026-04-27	5.3700	5.4200	5.2300	5.3500	-2.372%	532,363	+0.187%
2026-04-24	5.3200	5.5700	5.2450	5.4800	+2.430%	2,177,250	-2.190%
2026-04-23	5.6000	5.6000	5.3000	5.3500	-4.464%	335,587	+0.187%
2026-04-22	5.0700	5.9200	5.0500	5.6000	+3.131%	1,171,860	-4.286%
2026-04-21	5.0000	5.5900	4.9300	5.4300	+1.876%	666,202	-1.289%
2026-04-20	5.4600	5.6999	5.0800	5.3300	-6.327%	289,557	+0.563%
2026-04-17	5.7400	5.7400	5.1100	5.6900	+4.982%	719,410	-5.800%
2026-04-16	6.1200	6.2000	5.3050	5.4200	-12.156%	469,731	-1.107%
2026-04-15	6.7000	6.8000	5.8000	6.1700	-12.482%	388,160	-13.128%
2026-04-14	6.4000	7.8435	5.8000	7.0500	+9.472%	558,032	-23.972%
2026-04-13	5.0100	6.6700	4.8912	6.4400	+25.049%	833,023	-16.770%
2026-04-10	5.5000	5.5000	4.7200	5.1500	+1.980%	602,327	+4.078%
2026-04-09	6.8600	6.8600	4.8000	5.0500	-25.296%	1,543,021	+6.139%
2026-04-08	6.8500	7.1862	6.2700	6.7600	+3.364%	255,118	-20.710%
2026-04-07	6.3100	7.0600	6.2332	6.5400	+3.563%	318,696	-18.043%
2026-04-06	6.6300	7.0100	6.0000	6.3150	-2.846%	416,007	-15.123%
2026-04-02	6.9300	7.1899	6.4000	6.5000	-24.506%	667,046	-17.538%
2026-04-01	8.7200	10.4300	7.6500	8.6100	0.000%	643,134	-37.747%

.dark-mode .NR2hlc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NR2hlc{ color: #333333; background-color: white; border: 2px solid #333333; }CSHRCoinShares PLCstock NASDAQ

CSHR
CoinShares PLC
stock NASDAQ