Dark

CSHRW
CoinShares PLC Warrants
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)1,573

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.910000	0.9500	0.860100	0.9001	-21.730%	1,573	0.000%
2026-09-29	1.010000	1.1500	1.010000	1.1500	+13.861%	3,817	-21.730%
2026-09-28	1.150000	1.1600	1.010000	1.0100	-22.308%	1,470	-10.881%
2026-09-25	1.250000	1.3000	1.250000	1.3000	+4.000%	15,538	-30.762%
2026-09-24	1.035050	1.2501	1.035000	1.2500	+16.822%	113,472	-27.992%
2026-09-23	1.080000	1.2200	0.950000	1.0700	-0.926%	10,641	-15.879%
2026-09-22	1.070000	1.0800	1.070000	1.0800	+8.000%	648	-16.657%
2026-09-21	1.040000	1.0400	1.000000	1.0000	-8.257%	13,602	-9.990%
2026-09-18	1.090000	1.0900	1.045000	1.0900	+9.055%	45,887	-17.422%
2026-09-16	0.908500	1.0000	0.900000	0.9995	+11.056%	15,746	-9.945%
2026-09-15	1.020000	1.0200	0.900000	0.9000	-20.354%	39,325	+0.011%
2026-09-04	1.100000	1.1500	1.099900	1.1300	+2.727%	841	-20.345%
2026-09-03	0.989700	1.1500	0.989700	1.1000	+26.437%	11,076	-18.173%
2026-09-01	1.070000	1.0700	0.861000	0.8700	-16.346%	30,604	+3.460%
2026-08-31	1.040000	1.0400	1.040000	1.0400	+6.122%	5,044	-13.452%
2026-08-27	0.980000	0.9800	0.980000	0.9800	-24.615%	5,895	-8.153%
2026-08-25	1.300000	1.3000	1.300000	1.3000	+16.071%	254	-30.762%
2026-08-24	1.100000	1.1200	1.100000	1.1200	+13.131%	7,852	-19.634%
2026-08-21	0.749400	1.0000	0.749400	0.9900	+35.616%	19,330	-9.081%
2026-08-19	0.730000	0.7700	0.730000	0.7300	+2.817%	5,915	+23.301%
2026-08-18	0.710000	0.7100	0.710000	0.7100	+1.429%	102	+26.775%
2026-08-17	0.690000	0.7000	0.675400	0.7000	+0.661%	3,932	+28.586%
2026-08-13	0.695400	0.6954	0.695400	0.6954	+6.200%	206	+29.436%
2026-08-10	0.675400	0.6754	0.654800	0.6548	+5.613%	2,914	+37.462%
2026-08-07	0.620000	0.6577	0.620000	0.6200	0.000%	23,047	+45.177%
2026-08-06	0.620000	0.6200	0.620000	0.6200	-7.463%	385	+45.177%
2026-08-05	0.670000	0.6700	0.670000	0.6700	0.000%	230	+34.343%
2026-08-04	0.670000	0.7000	0.630000	0.6700	-4.121%	244,517	+34.343%
2026-08-03	0.630101	0.7000	0.630101	0.6988	-0.171%	7,168	+28.807%
2026-07-31	0.600000	0.7000	0.600000	0.7000	0.000%	4,411	+28.586%
2026-07-30	0.657200	0.7000	0.590000	0.7000	+16.589%	10,628	+28.586%
2026-07-29	0.687400	0.7000	0.520000	0.6004	-4.334%	11,307	+49.917%
2026-07-28	0.700000	0.7000	0.610000	0.6276	-10.343%	3,835	+43.419%
2026-07-27	0.770000	0.7800	0.700000	0.7000	-10.256%	11,393	+28.586%
2026-07-23	0.740000	0.7800	0.740000	0.7800	+40.541%	980	+15.397%
2026-07-21	0.650000	0.6500	0.555000	0.5550	-7.500%	5,589	+62.180%
2026-07-20	0.625000	0.6250	0.600000	0.6000	-6.250%	2,550	+50.017%
2026-07-17	0.650000	0.6500	0.640000	0.6400	-4.478%	2,565	+40.641%
2026-07-16	0.680000	0.6800	0.670000	0.6700	0.000%	8,492	+34.343%
2026-07-15	0.790000	0.7900	0.670000	0.6700	-15.797%	6,065	+34.343%
2026-07-14	0.810000	0.8500	0.795700	0.7957	-5.274%	6,539	+13.121%
2026-07-09	1.000000	1.0000	0.680000	0.8400	-2.326%	3,434	+7.155%
2026-07-08	0.910000	0.9100	0.860000	0.8600	-9.474%	942	+4.663%
2026-07-06	0.800000	0.9900	0.800000	0.9500	+19.798%	9,919	-5.253%
2026-07-02	0.800000	0.8000	0.730000	0.7930	+6.443%	5,976	+13.506%
2026-06-30	0.800000	0.8000	0.745000	0.7450	-6.875%	1,645	+20.819%
2026-06-29	0.800000	0.8800	0.790600	0.8000	0.000%	6,749	+12.513%
2026-06-26	0.765000	0.8500	0.755000	0.8000	+4.575%	11,923	+12.513%
2026-06-25	0.589000	0.7650	0.589000	0.7650	+17.692%	1,097	+17.660%
2026-06-24	1.000000	1.0000	0.650000	0.6500	-39.815%	23,329	+38.477%
2026-06-22	1.150000	1.1500	0.930000	1.0800	-6.087%	2,700	-16.657%
2026-06-18	0.830000	1.2900	0.830000	1.1500	+4.545%	16,254	-21.730%
2026-06-16	1.140000	1.1400	1.100000	1.1000	-13.386%	4,410	-18.173%
2026-06-12	1.370000	1.5000	1.270000	1.2700	+5.833%	11,443	-29.126%
2026-06-11	1.200000	1.2000	1.200000	1.2000	+7.143%	764	-24.992%
2026-06-05	1.240000	1.2400	1.120000	1.1200	-13.846%	19,559	-19.634%
2026-06-04	1.300000	1.3000	1.300000	1.3000	+8.333%	102	-30.762%
2026-06-03	1.300000	1.3000	1.200000	1.2000	-10.781%	10,565	-24.992%
2026-06-02	1.450000	1.4500	1.345000	1.3450	-3.929%	5,808	-33.078%
2026-06-01	1.500000	1.5000	1.300100	1.4000	-5.405%	5,440	-35.707%
2026-05-29	1.425000	1.4800	1.425000	1.4800	+7.239%	1,815	-39.182%
2026-05-28	1.380000	1.3801	1.380000	1.3801	-4.160%	1,175	-34.780%
2026-05-27	1.360100	1.4400	1.290000	1.4400	-0.683%	15,217	-37.493%
2026-05-26	1.550000	1.5550	1.400000	1.4499	-6.458%	11,376	-37.920%
2026-05-22	1.500000	1.5800	1.500000	1.5500	+11.511%	12,804	-41.929%
2026-05-21	1.470000	1.4700	1.350000	1.3900	+12.097%	67,163	-35.245%
2026-05-20	1.250000	1.2500	1.050000	1.2400	+8.772%	4,024	-27.411%
2026-05-19	1.170000	1.1800	1.075000	1.1400	-22.449%	4,338	-21.044%
2026-05-13	1.500000	1.5000	1.470000	1.4700	+5.755%	2,764	-38.769%
2026-05-12	1.110000	1.3900	1.110000	1.3900	0.000%	913	-35.245%
2026-05-11	1.500000	1.5000	1.170000	1.3900	+10.317%	447	-35.245%
2026-05-06	1.340000	1.3401	1.250000	1.2600	-8.696%	3,783	-28.563%
2026-05-05	1.390000	1.3900	1.380000	1.3800	0.000%	1,190	-34.775%
2026-05-04	1.250000	1.4850	1.250000	1.3800	+8.661%	2,271	-34.775%
2026-05-01	1.280000	1.3000	1.250000	1.2700	+8.547%	10,348	-29.126%
2026-04-30	1.161800	1.2000	1.161800	1.1700	+27.160%	867	-23.068%
2026-04-28	1.140000	1.1400	0.910000	0.9201	-19.289%	23,043	-2.174%
2026-04-27	1.180000	1.1900	1.140000	1.1400	-1.724%	1,176	-21.044%
2026-04-23	1.530000	1.5300	1.160000	1.1600	-1.695%	887	-22.405%
2026-04-22	1.040000	1.3300	1.040000	1.1800	+3.509%	7,805	-23.720%
2026-04-20	1.150000	1.1500	1.140000	1.1400	-0.870%	529	-21.044%
2026-04-17	1.100000	1.1800	1.070000	1.1500	+4.545%	5,902	-21.730%
2026-04-16	1.100000	1.1000	1.100000	1.1000	-2.998%	623	-18.173%
2026-04-15	1.100000	1.1340	1.100000	1.1340	+2.162%	778	-20.626%
2026-04-14	1.100000	1.2000	1.100000	1.1100	+23.333%	27,364	-18.910%
2026-04-13	0.950000	0.9500	0.868400	0.9000	0.000%	41,858	+0.011%
2026-04-10	0.970000	0.9700	0.850000	0.9000	-5.263%	22,184	+0.011%
2026-04-09	0.950000	0.9501	0.880000	0.9500	-2.062%	9,868	-5.253%
2026-04-07	1.000000	1.0000	0.970000	0.9700	+5.435%	364	-7.206%
2026-04-06	0.860100	0.9201	0.760100	0.9200	-2.138%	7,022	-2.163%
2026-04-02	1.150000	1.2000	0.940000	0.9401	-28.780%	176,437	-4.255%
2026-04-01	1.390000	1.4300	1.305000	1.3200	0.000%	6,138	-31.811%

.dark-mode .zdW1JJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdW1JJ{ color: #333333; background-color: white; border: 2px solid #333333; }CSHRWCoinShares PLC Warrantsstock NASDAQ Warrant

CSHRW
CoinShares PLC Warrants
stock NASDAQ Warrant