5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
CoinShares Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.90 | $4.88 (-0.41%) | $5.00 | $4.72 | 143.30 K | $143.15 M |
| 08/05/2026 | $5.27 | $4.90 (-7.02%) | $5.27 | $4.71 | 186.53 K | $143.73 M |
| 08/04/2026 | $5.29 | $5.43 (2.65%) | $5.46 | $5.06 | 504.41 K | $159.28 M |
| 08/03/2026 | $4.78 | $5.24 (9.62%) | $5.30 | $4.64 | 548.55 K | $153.71 M |
| 07/31/2026 | $4.27 | $4.90 (14.75%) | $4.93 | $4.02 | 1.51 M | $143.73 M |
| 07/30/2026 | $4.10 | $4.27 (4.15%) | $4.29 | $4.06 | 68.40 K | $125.25 M |
| 07/29/2026 | $4.19 | $4.02 (-4.06%) | $4.26 | $3.98 | 83.90 K | $117.92 M |
| 07/28/2026 | $4.15 | $4.19 (0.96%) | $4.22 | $3.93 | 102.42 K | $122.91 M |
| 07/27/2026 | $4.22 | $4.19 (-0.71%) | $4.34 | $4.07 | 99.21 K | $122.91 M |
| 07/24/2026 | $4.17 | $4.16 (-0.24%) | $4.20 | $4.08 | 85.02 K | $122.03 M |
| 07/23/2026 | $4.26 | $4.18 (-1.88%) | $4.31 | $4.16 | 89.74 K | $122.61 M |
| 07/22/2026 | $4.21 | $4.27 (1.43%) | $4.37 | $4.21 | 48.10 K | $125.25 M |
| 07/21/2026 | $4.12 | $4.25 (3.16%) | $4.34 | $4.11 | 260.70 K | $124.67 M |
| 07/20/2026 | $4.17 | $4.11 (-1.44%) | $4.19 | $4.04 | 77.72 K | $120.56 M |
| 07/17/2026 | $4.25 | $4.20 (-1.18%) | $4.25 | $4.06 | 80.40 K | $123.20 M |
| 07/16/2026 | $4.27 | $4.25 (-0.47%) | $4.31 | $4.09 | 59.41 K | $124.67 M |
| 07/15/2026 | $4.33 | $4.27 (-1.39%) | $4.37 | $4.15 | 92.92 K | $125.25 M |
| 07/14/2026 | $4.27 | $4.39 (2.81%) | $4.43 | $4.21 | 209.10 K | $128.77 M |
| 07/13/2026 | $4.19 | $4.22 (0.72%) | $4.35 | $4.13 | 136.60 K | $123.79 M |
| 07/10/2026 | $4.13 | $4.19 (1.45%) | $4.37 | $4.13 | 90.50 K | $122.91 M |
| 07/09/2026 | $4.01 | $4.12 (2.74%) | $4.18 | $3.92 | 113.92 K | $120.85 M |
| 07/08/2026 | $3.91 | $4.01 (2.56%) | $4.02 | $3.86 | 88.80 K | $117.63 M |
| 07/07/2026 | $4.08 | $3.93 (-3.68%) | $4.08 | $3.81 | 202.70 K | $115.28 M |
| 07/06/2026 | $3.96 | $4.06 (2.53%) | $4.12 | $3.81 | 188.55 K | $119.09 M |
| 07/02/2026 | $3.81 | $3.96 (3.94%) | $4.09 | $3.75 | 315.34 K | $116.16 M |
| 07/01/2026 | $3.77 | $3.79 (0.53%) | $3.89 | $3.70 | 135.00 K | $111.17 M |
| 06/30/2026 | $3.66 | $3.77 (3.01%) | $3.88 | $3.63 | 124.50 K | $110.59 M |
| 06/29/2026 | $3.80 | $3.76 (-1.05%) | $3.80 | $3.62 | 177.13 K | $110.29 M |
| 06/26/2026 | $3.65 | $3.77 (3.29%) | $4.00 | $3.65 | 313.20 K | $110.59 M |
| 06/25/2026 | $3.70 | $3.65 (-1.35%) | $3.74 | $3.58 | 225.60 K | $107.07 M |
| 06/24/2026 | $3.71 | $3.58 (-3.5%) | $3.84 | $3.56 | 358.60 K | $105.01 M |
| 06/23/2026 | $3.75 | $3.84 (2.4%) | $3.88 | $3.51 | 537.43 K | $112.64 M |
| 06/22/2026 | $4.00 | $3.84 (-4%) | $4.08 | $3.83 | 153.05 K | $112.64 M |
| 06/18/2026 | $4.17 | $3.97 (-4.8%) | $4.23 | $3.95 | 175.50 K | $116.45 M |
| 06/17/2026 | $4.37 | $4.16 (-4.81%) | $4.40 | $4.16 | 176.12 K | $122.03 M |
| 06/16/2026 | $4.32 | $4.36 (0.93%) | $4.45 | $4.28 | 110.60 K | $127.89 M |
| 06/15/2026 | $4.38 | $4.37 (-0.23%) | $4.52 | $4.31 | 150.42 K | $128.19 M |
| 06/12/2026 | $4.27 | $4.24 (-0.7%) | $4.36 | $4.13 | 90.58 K | $124.37 M |
| 06/11/2026 | $4.00 | $4.26 (6.5%) | $4.27 | $3.95 | 126.10 K | $124.96 M |
| 06/10/2026 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.92 | 241.30 K | $115.87 M |
| 06/09/2026 | $4.21 | $4.05 (-3.8%) | $4.35 | $4.01 | 197.93 K | $118.80 M |
| 06/08/2026 | $4.32 | $4.21 (-2.55%) | $4.47 | $4.15 | 360.20 K | $123.49 M |
| 06/05/2026 | $4.50 | $4.29 (-4.67%) | $4.52 | $4.15 | 539.87 K | $125.84 M |
| 06/04/2026 | $4.55 | $4.53 (-0.44%) | $4.80 | $4.46 | 215.70 K | $132.88 M |
| 06/03/2026 | $4.38 | $4.58 (4.57%) | $4.78 | $4.25 | 343.74 K | $134.35 M |
| 06/02/2026 | $4.54 | $4.37 (-3.74%) | $4.64 | $4.37 | 340.00 K | $128.19 M |
| 06/01/2026 | $4.89 | $4.61 (-5.73%) | $4.97 | $4.54 | 315.37 K | $135.23 M |
| 05/29/2026 | $4.83 | $4.96 (2.69%) | $5.01 | $4.71 | 293.51 K | $145.49 M |
| 05/28/2026 | $4.97 | $4.80 (-3.42%) | $4.97 | $4.80 | 183.50 K | $140.80 M |
| 05/27/2026 | $5.00 | $5.00 (0%) | $5.06 | $4.72 | 355.40 K | $146.67 M |
| 05/26/2026 | $5.29 | $4.91 (-7.18%) | $5.30 | $4.77 | 855.81 K | $144.03 M |
| 05/22/2026 | $5.44 | $5.27 (-3.13%) | $5.59 | $5.23 | 166.35 K | $154.59 M |
| 05/21/2026 | $5.36 | $5.41 (0.93%) | $5.47 | $5.20 | 188.23 K | $158.69 M |
| 05/20/2026 | $5.26 | $5.33 (1.33%) | $5.44 | $5.17 | 238.41 K | $156.35 M |
| 05/19/2026 | $5.60 | $5.16 (-7.86%) | $5.60 | $5.15 | 343.85 K | $151.36 M |
| 05/18/2026 | $5.76 | $5.56 (-3.47%) | $5.88 | $5.42 | 576.15 K | $163.09 M |
| 05/15/2026 | $6.25 | $5.93 (-5.12%) | $6.25 | $5.92 | 497.80 K | $173.95 M |
| 05/14/2026 | $6.25 | $6.32 (1.12%) | $6.48 | $5.94 | 428.30 K | $185.39 M |
| 05/13/2026 | $6.40 | $6.22 (-2.81%) | $6.48 | $5.99 | 362.10 K | $182.45 M |
| 05/12/2026 | $6.41 | $6.11 (-4.68%) | $6.41 | $5.98 | 452.30 K | $179.23 M |
| 05/11/2026 | $6.01 | $6.35 (5.66%) | $6.56 | $5.90 | 444.85 K | $186.27 M |
| 05/08/2026 | $6.11 | $5.94 (-2.78%) | $6.16 | $5.83 | 211.20 K | $174.24 M |
| 05/07/2026 | $6.50 | $6.06 (-6.77%) | $6.50 | $5.93 | 255.84 K | $177.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
