5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
CoinShares Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.85 | $5.92 (1.21%) | $6.08 | $5.78 | 357.64 K | $174.53 M |
| 09/18/2026 | $5.19 | $5.85 (12.72%) | $5.88 | $5.07 | 2.14 M | $171.60 M |
| 09/17/2026 | $5.00 | $5.16 (3.2%) | $5.24 | $4.66 | 398.30 K | $151.36 M |
| 09/16/2026 | $4.80 | $4.96 (3.33%) | $5.00 | $4.67 | 392.80 K | $145.49 M |
| 09/15/2026 | $5.04 | $4.80 (-4.76%) | $5.04 | $4.66 | 280.01 K | $140.80 M |
| 09/14/2026 | $4.56 | $5.17 (13.38%) | $5.21 | $4.56 | 387.28 K | $151.65 M |
| 09/11/2026 | $5.34 | $5.36 (0.37%) | $5.43 | $5.18 | 185.69 K | $157.23 M |
| 09/10/2026 | $5.26 | $5.25 (-0.19%) | $5.33 | $5.11 | 142.31 K | $154.00 M |
| 09/09/2026 | $5.66 | $5.29 (-6.54%) | $5.66 | $5.27 | 139.50 K | $155.17 M |
| 09/08/2026 | $5.75 | $5.73 (-0.35%) | $5.78 | $5.52 | 168.03 K | $168.08 M |
| 09/04/2026 | $5.78 | $5.80 (0.35%) | $5.95 | $5.70 | 77.11 K | $170.13 M |
| 09/03/2026 | $5.59 | $5.89 (5.37%) | $6.09 | $5.55 | 182.61 K | $172.77 M |
| 09/02/2026 | $5.66 | $5.60 (-1.06%) | $5.80 | $5.53 | 234.11 K | $164.27 M |
| 09/01/2026 | $6.02 | $5.68 (-5.65%) | $6.02 | $5.66 | 120.90 K | $166.61 M |
| 08/31/2026 | $5.98 | $6.06 (1.34%) | $6.12 | $5.71 | 165.90 K | $177.76 M |
| 08/28/2026 | $5.96 | $5.98 (0.34%) | $6.02 | $5.66 | 527.73 K | $175.41 M |
| 08/27/2026 | $5.85 | $6.00 (2.56%) | $6.11 | $5.71 | 286.80 K | $176.00 M |
| 08/26/2026 | $5.93 | $5.83 (-1.69%) | $6.06 | $5.75 | 182.40 K | $171.01 M |
| 08/25/2026 | $5.97 | $5.98 (0.17%) | $6.29 | $5.85 | 316.03 K | $175.41 M |
| 08/24/2026 | $5.75 | $5.98 (4%) | $6.03 | $5.61 | 348.02 K | $175.41 M |
| 08/21/2026 | $5.51 | $5.82 (5.63%) | $5.88 | $5.51 | 415.31 K | $170.72 M |
| 08/20/2026 | $5.52 | $5.40 (-2.17%) | $5.75 | $5.04 | 299.32 K | $158.40 M |
| 08/19/2026 | $5.04 | $5.43 (7.74%) | $5.48 | $5.04 | 160.53 K | $159.28 M |
| 08/18/2026 | $5.32 | $5.05 (-5.08%) | $5.32 | $5.05 | 69.20 K | $148.13 M |
| 08/17/2026 | $5.20 | $5.32 (2.31%) | $5.34 | $5.20 | 77.41 K | $156.05 M |
| 08/14/2026 | $5.06 | $5.22 (3.16%) | $5.23 | $4.98 | 79.13 K | $153.12 M |
| 08/13/2026 | $5.14 | $5.01 (-2.53%) | $5.14 | $4.98 | 68.52 K | $146.96 M |
| 08/12/2026 | $4.97 | $5.11 (2.82%) | $5.21 | $4.78 | 69.40 K | $149.89 M |
| 08/11/2026 | $4.98 | $4.88 (-2.01%) | $5.10 | $4.75 | 84.01 K | $143.15 M |
| 08/10/2026 | $4.79 | $5.03 (5.01%) | $5.12 | $4.71 | 96.80 K | $147.55 M |
| 08/07/2026 | $4.85 | $4.86 (0.21%) | $4.93 | $4.75 | 62.52 K | $142.56 M |
| 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 |
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.
