2m 2m 2m 2m 2m 2m 2m
CoinShares (CSHR)
NASDAQ
$4.72-$0.10 (-2.07%)
Price as of Oct 08, 2026 10:11 AM EDT- N/AMarket Cap
- N/A1-Year Change
- Capital MarketsIndustry
CoinShares (CSHR)
$4.72-$0.10 (-2.07%)
- 1 Month-16.90%Low Price$4.80High Price$5.96
- 3 Months+22.65%Low Price$4.02High Price$6.06
- 1 YearN/ALow Price$3.58High Price$8.61
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/07/2026 | 4.97 | 4.97 | 4.75 | 4.82 | -2.82% | 184,609 |
10/06/2026 | 4.82 | 5.05 | 4.76 | 4.96 | +2.48% | 354,341 |
10/05/2026 | 4.97 | 5.00 | 4.80 | 4.84 | -2.22% | 359,312 |
10/02/2026 | 4.94 | 5.06 | 4.88 | 4.95 | +0.41% | 301,014 |
10/01/2026 | 4.95 | 5.04 | 4.79 | 4.93 | -0.80% | 152,034 |
09/30/2026 | 5.04 | 5.18 | 4.94 | 4.97 | -0.60% | 368,772 |
09/29/2026 | 5.20 | 5.26 | 4.91 | 5.00 | -2.34% | 345,161 |
09/28/2026 | 5.58 | 5.58 | 5.09 | 5.12 | -7.41% | 427,405 |
09/25/2026 | 5.85 | 5.85 | 5.47 | 5.53 | -5.31% | 373,490 |
09/24/2026 | 5.88 | 6.00 | 5.69 | 5.84 | -0.34% | 363,609 |
09/23/2026 | 5.93 | 5.95 | 5.69 | 5.86 | -1.01% | 291,561 |
09/22/2026 | 5.96 | 5.97 | 5.82 | 5.92 | -0.67% | 240,863 |
09/21/2026 | 5.85 | 6.08 | 5.78 | 5.96 | +1.88% | 506,015 |
09/18/2026 | 5.19 | 5.88 | 5.07 | 5.85 | +13.37% | 2,138,719 |
09/17/2026 | 5.00 | 5.24 | 4.66 | 5.16 | +4.03% | 398,282 |
09/16/2026 | 4.80 | 5.00 | 4.67 | 4.96 | +3.33% | 392,777 |
09/15/2026 | 5.04 | 5.04 | 4.66 | 4.80 | -7.16% | 280,009 |
09/14/2026 | 4.56 | 5.21 | 4.56 | 5.17 | -3.54% | 385,511 |
09/14/2026 |
-$0.19 Earnings | |||||
09/11/2026 | 5.34 | 5.43 | 5.18 | 5.36 | +2.10% | 185,690 |
09/10/2026 | 5.26 | 5.33 | 5.11 | 5.25 | -0.76% | 142,305 |
09/09/2026 | 5.66 | 5.66 | 5.27 | 5.29 | -7.68% | 139,477 |
09/08/2026 | 5.75 | 5.78 | 5.52 | 5.73 | -1.21% | 168,027 |
09/04/2026 | 5.78 | 5.95 | 5.70 | 5.80 | -1.53% | 77,113 |
09/03/2026 | 5.59 | 6.09 | 5.55 | 5.89 | +5.18% | 182,608 |
09/02/2026 | 5.66 | 5.80 | 5.53 | 5.60 | -1.32% | 234,109 |
09/01/2026 | 6.02 | 6.02 | 5.66 | 5.68 | -6.35% | 120,859 |
08/31/2026 | 5.98 | 6.12 | 5.71 | 6.06 | +1.34% | 165,877 |
08/28/2026 | 5.96 | 6.02 | 5.66 | 5.98 | -0.33% | 527,727 |
08/27/2026 | 5.85 | 6.11 | 5.71 | 6.00 | +2.92% | 286,772 |
08/26/2026 | 5.93 | 6.06 | 5.75 | 5.83 | -2.51% | 182,361 |
08/25/2026 | 5.97 | 6.29 | 5.85 | 5.98 | 0.00% | 316,032 |
08/24/2026 | 5.75 | 6.03 | 5.61 | 5.98 | +2.84% | 348,016 |
08/21/2026 | 5.51 | 5.88 | 5.51 | 5.82 | +7.69% | 415,309 |
08/20/2026 | 5.52 | 5.75 | 5.04 | 5.40 | -0.55% | 296,999 |
08/19/2026 | 5.04 | 5.48 | 5.04 | 5.43 | +7.52% | 160,528 |
08/18/2026 | 5.32 | 5.32 | 5.05 | 5.05 | -5.08% | 69,201 |
08/17/2026 | 5.20 | 5.34 | 5.20 | 5.32 | +1.92% | 77,405 |
08/14/2026 | 5.06 | 5.23 | 4.98 | 5.22 | +4.19% | 79,129 |
08/13/2026 | 5.14 | 5.14 | 4.98 | 5.01 | -1.96% | 68,522 |
08/12/2026 | 4.97 | 5.21 | 4.78 | 5.11 | +4.71% | 69,401 |
08/11/2026 | 4.98 | 5.10 | 4.75 | 4.88 | -2.98% | 84,012 |
08/10/2026 | 4.79 | 5.12 | 4.71 | 5.03 | +3.50% | 96,780 |
08/07/2026 | 4.85 | 4.93 | 4.75 | 4.86 | -0.41% | 62,517 |
08/06/2026 | 4.90 | 5.00 | 4.72 | 4.88 | -0.41% | 143,262 |
08/05/2026 | 5.27 | 5.27 | 4.71 | 4.90 | -9.76% | 186,526 |
08/04/2026 | 5.29 | 5.46 | 5.06 | 5.43 | +3.63% | 504,410 |
08/03/2026 | 4.78 | 5.30 | 4.64 | 5.24 | +6.94% | 546,535 |
07/31/2026 | 4.27 | 4.94 | 4.02 | 4.90 | +14.75% | 1,509,721 |
07/30/2026 | 4.10 | 4.29 | 4.06 | 4.27 | +6.22% | 68,386 |
07/29/2026 | 4.19 | 4.26 | 3.98 | 4.02 | -4.06% | 83,898 |
07/28/2026 | 4.15 | 4.22 | 3.93 | 4.19 | 0.00% | 102,375 |
07/27/2026 | 4.22 | 4.34 | 4.07 | 4.19 | +0.72% | 99,209 |
07/24/2026 | 4.17 | 4.20 | 4.08 | 4.16 | -0.48% | 85,023 |
07/23/2026 | 4.26 | 4.31 | 4.16 | 4.18 | -2.11% | 89,738 |
07/22/2026 | 4.21 | 4.37 | 4.21 | 4.27 | +0.47% | 48,076 |
07/21/2026 | 4.12 | 4.34 | 4.11 | 4.25 | +3.41% | 260,671 |
07/20/2026 | 4.17 | 4.19 | 4.04 | 4.11 | -2.14% | 77,719 |
07/17/2026 | 4.25 | 4.25 | 4.06 | 4.20 | -1.18% | 80,378 |
07/16/2026 | 4.27 | 4.31 | 4.09 | 4.25 | -0.47% | 59,406 |
07/15/2026 | 4.33 | 4.37 | 4.15 | 4.27 | -2.73% | 92,924 |
07/14/2026 | 4.27 | 4.43 | 4.21 | 4.39 | +4.03% | 202,900 |
07/13/2026 | 4.19 | 4.35 | 4.13 | 4.22 | +0.72% | 136,552 |
07/10/2026 | 4.13 | 4.37 | 4.13 | 4.19 | +1.70% | 90,478 |
07/09/2026 | 4.01 | 4.18 | 3.92 | 4.12 | +2.74% | 113,924 |
07/08/2026 | 3.91 | 4.02 | 3.86 | 4.01 | +2.04% | 88,798 |
07/07/2026 | 4.08 | 4.08 | 3.81 | 3.93 | -3.20% | 202,666 |
07/06/2026 | 3.96 | 4.12 | 3.81 | 4.06 | +2.53% | 188,546 |
07/02/2026 | 3.81 | 4.09 | 3.75 | 3.96 | +4.49% | 315,336 |
07/01/2026 | 3.77 | 3.89 | 3.70 | 3.79 | +0.53% | 134,994 |
06/30/2026 | 3.66 | 3.88 | 3.63 | 3.77 | +0.27% | 124,490 |
06/29/2026 | 3.80 | 3.80 | 3.62 | 3.76 | -0.27% | 177,126 |
06/26/2026 | 3.65 | 4.00 | 3.65 | 3.77 | +3.29% | 313,190 |
06/25/2026 | 3.70 | 3.74 | 3.58 | 3.65 | +1.96% | 225,583 |
06/24/2026 | 3.71 | 3.84 | 3.56 | 3.58 | -6.77% | 375,347 |
06/23/2026 | 3.75 | 3.88 | 3.51 | 3.84 | 0.00% | 537,426 |
06/22/2026 | 4.00 | 4.08 | 3.83 | 3.84 | -3.27% | 153,049 |
06/18/2026 | 4.17 | 4.23 | 3.95 | 3.97 | -4.57% | 175,493 |
06/17/2026 | 4.37 | 4.40 | 4.16 | 4.16 | -4.59% | 176,115 |
06/16/2026 | 4.32 | 4.45 | 4.28 | 4.36 | -0.23% | 110,600 |
06/15/2026 | 4.38 | 4.52 | 4.31 | 4.37 | +3.07% | 150,417 |
06/12/2026 | 4.27 | 4.36 | 4.13 | 4.24 | -0.47% | 90,582 |
06/11/2026 | 4.00 | 4.27 | 3.95 | 4.26 | +7.85% | 126,074 |
06/10/2026 | 4.01 | 4.10 | 3.92 | 3.95 | -2.47% | 241,279 |
06/09/2026 | 4.21 | 4.35 | 4.01 | 4.05 | -3.80% | 197,932 |
06/08/2026 | 4.32 | 4.47 | 4.15 | 4.21 | -1.86% | 360,161 |
06/05/2026 | 4.50 | 4.52 | 4.15 | 4.29 | -5.30% | 539,872 |
06/04/2026 | 4.55 | 4.80 | 4.46 | 4.53 | -1.09% | 215,664 |
06/03/2026 | 4.38 | 4.78 | 4.25 | 4.58 | +4.81% | 343,314 |
06/02/2026 | 4.54 | 4.64 | 4.37 | 4.37 | -5.21% | 339,999 |
06/01/2026 | 4.89 | 4.97 | 4.54 | 4.61 | -7.06% | 315,368 |
05/29/2026 | 4.83 | 5.01 | 4.71 | 4.96 | +3.33% | 293,508 |
05/28/2026 | 4.97 | 4.97 | 4.80 | 4.80 | -4.00% | 183,487 |
05/27/2026 | 5.00 | 5.06 | 4.72 | 5.00 | +1.83% | 355,353 |
05/26/2026 | 5.29 | 5.30 | 4.77 | 4.91 | -6.83% | 855,813 |
05/22/2026 | 5.44 | 5.59 | 5.23 | 5.27 | -2.59% | 166,347 |
05/21/2026 | 5.36 | 5.47 | 5.20 | 5.41 | +1.50% | 188,229 |
05/20/2026 | 5.26 | 5.44 | 5.17 | 5.33 | +3.29% | 238,408 |
05/19/2026 | 5.60 | 5.60 | 5.15 | 5.16 | -7.19% | 343,847 |
05/18/2026 | 5.76 | 5.88 | 5.42 | 5.56 | -6.24% | 576,145 |