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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.00 | $3.84 (-4%) | $4.08 | $3.83 | 149.87 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 |
| 05/06/2026 | $6.54 | $6.39 (-2.29%) | $6.62 | $6.23 | 432.67 K | $187.44 M |
| 05/05/2026 | $6.81 | $6.43 (-5.58%) | $7.38 | $6.37 | 473.60 K | $188.61 M |
| 05/04/2026 | $6.12 | $6.81 (11.27%) | $6.91 | $6.06 | 643.95 K | $199.76 M |
| 05/01/2026 | $5.70 | $6.20 (8.77%) | $6.26 | $5.59 | 439.06 K | $181.87 M |
| 04/30/2026 | $5.40 | $5.78 (7.04%) | $5.85 | $5.15 | 3.44 M | $169.55 M |
| 04/29/2026 | $5.60 | $5.40 (-3.57%) | $5.70 | $5.40 | 256.04 K | $158.40 M |
| 04/28/2026 | $5.35 | $5.68 (6.17%) | $5.75 | $5.35 | 971.75 K | $166.61 M |
| 04/27/2026 | $5.37 | $5.35 (-0.37%) | $5.42 | $5.23 | 532.36 K | $156.93 M |
| 04/24/2026 | $5.32 | $5.48 (3.01%) | $5.57 | $5.25 | 2.18 M | $160.75 M |
| 04/23/2026 | $5.60 | $5.35 (-4.46%) | $5.60 | $5.30 | 335.59 K | $156.93 M |
| 04/22/2026 | $5.07 | $5.60 (10.45%) | $5.92 | $5.05 | 1.17 M | $164.27 M |
| 04/21/2026 | $5.00 | $5.43 (8.6%) | $5.59 | $4.93 | 666.20 K | $159.28 M |
| 04/20/2026 | $5.46 | $5.33 (-2.38%) | $5.70 | $5.08 | 289.60 K | $156.35 M |
| 04/17/2026 | $5.74 | $5.69 (-0.87%) | $5.74 | $5.11 | 719.41 K | $166.91 M |
| 04/16/2026 | $6.12 | $5.42 (-11.44%) | $6.20 | $5.31 | 469.73 K | $158.99 M |
| 04/15/2026 | $6.70 | $6.17 (-7.91%) | $6.80 | $5.80 | 388.16 K | $180.99 M |
| 04/14/2026 | $6.40 | $7.05 (10.16%) | $7.84 | $5.80 | 558.03 K | $206.80 M |
| 04/13/2026 | $5.01 | $6.44 (28.54%) | $6.67 | $4.89 | 833.02 K | $188.91 M |
| 04/10/2026 | $5.50 | $5.15 (-6.36%) | $5.50 | $4.72 | 602.33 K | $151.07 M |
| 04/09/2026 | $6.86 | $5.05 (-26.38%) | $6.86 | $4.80 | 1.54 M | $148.13 M |
| 04/08/2026 | $6.85 | $6.76 (-1.31%) | $7.19 | $6.27 | 255.12 K | $198.29 M |
| 04/07/2026 | $6.31 | $6.54 (3.65%) | $7.06 | $6.23 | 318.70 K | $191.84 M |
| 04/06/2026 | $6.63 | $6.32 (-4.68%) | $7.01 | $6.00 | 416.01 K | $185.39 M |
| 04/02/2026 | $6.93 | $6.50 (-6.2%) | $7.19 | $6.40 | 667.05 K | $190.67 M |
| 04/01/2026 | $8.72 | $8.61 (-1.26%) | $10.43 | $7.65 | 643.13 K | $252.56 M |
| 03/31/2026 | $11.75 | $11.00 (-6.38%) | $11.75 | $9.00 | 106.90 K | $322.67 M |
| 03/30/2026 | $10.86 | $11.77 (8.38%) | $12.04 | $10.85 | 5.40 K | $345.25 M |
| 03/27/2026 | $10.49 | $11.04 (5.24%) | $12.50 | $10.30 | 25.03 K | $323.84 M |
| 03/26/2026 | $9.36 | $11.28 (20.51%) | $13.70 | $9.36 | 24.85 K | $330.88 M |
| 03/25/2026 | $10.53 | $9.50 (-9.78%) | $10.53 | $8.32 | 139.17 K | $278.67 M |
| 03/24/2026 | $10.70 | $10.68 (-0.19%) | $10.70 | $10.66 | 185.59 K | $313.28 M |
| 03/23/2026 | $10.66 | $10.68 (0.19%) | $10.68 | $10.66 | 304.08 K | $313.28 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.
