5 DAY PERFORMANCE
+9.41%
1 MONTH PERFORMANCE
-13.48%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
-25.61%
CoinShares PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.18 | $4.30 (2.87%) | $4.33 | $4.16 | 153.60 K | $126.13 M |
| 10/28/2026 | $4.10 | $4.24 (3.41%) | $4.25 | $4.10 | 243.10 K | $124.37 M |
| 10/27/2026 | $3.95 | $4.16 (5.32%) | $4.22 | $3.95 | 624.04 K | $122.03 M |
| 10/26/2026 | $3.92 | $3.79 (-3.32%) | $3.92 | $3.70 | 136.42 K | $111.17 M |
| 10/23/2026 | $4.03 | $3.93 (-2.48%) | $4.03 | $3.81 | 254.50 K | $115.28 M |
| 10/22/2026 | $4.00 | $4.03 (0.75%) | $4.07 | $3.95 | 205.43 K | $118.21 M |
| 10/21/2026 | $3.96 | $4.06 (2.53%) | $4.13 | $3.91 | 238.64 K | $119.09 M |
| 10/20/2026 | $3.80 | $3.95 (3.95%) | $4.00 | $3.75 | 171.40 K | $115.87 M |
| 10/19/2026 | $4.05 | $3.84 (-5.19%) | $4.12 | $3.78 | 224.30 K | $112.64 M |
| 10/16/2026 | $4.07 | $3.88 (-4.67%) | $4.07 | $3.85 | 203.30 K | $113.81 M |
| 10/15/2026 | $3.99 | $4.09 (2.51%) | $4.13 | $3.90 | 406.84 K | $119.97 M |
| 10/14/2026 | $4.27 | $3.99 (-6.56%) | $4.30 | $3.94 | 327.50 K | $117.04 M |
| 10/13/2026 | $4.41 | $4.27 (-3.17%) | $4.50 | $4.26 | 210.40 K | $125.25 M |
| 10/12/2026 | $4.74 | $4.43 (-6.54%) | $4.74 | $4.39 | 164.94 K | $129.95 M |
| 10/09/2026 | $4.68 | $4.67 (-0.21%) | $4.77 | $4.60 | 169.75 K | $136.99 M |
| 10/08/2026 | $4.85 | $4.63 (-4.54%) | $4.85 | $4.60 | 247.20 K | $135.81 M |
| 10/07/2026 | $4.97 | $4.82 (-3.02%) | $4.97 | $4.75 | 184.61 K | $141.39 M |
| 10/06/2026 | $4.82 | $4.96 (2.9%) | $5.05 | $4.76 | 354.34 K | $145.49 M |
| 10/05/2026 | $4.97 | $4.84 (-2.62%) | $5.00 | $4.80 | 359.31 K | $141.97 M |
| 10/02/2026 | $4.94 | $4.95 (0.2%) | $5.06 | $4.88 | 301.01 K | $145.20 M |
| 10/01/2026 | $4.95 | $4.93 (-0.4%) | $5.04 | $4.79 | 152.03 K | $144.61 M |
| 09/30/2026 | $5.04 | $4.97 (-1.39%) | $5.18 | $4.94 | 368.80 K | $145.79 M |
| 09/29/2026 | $5.20 | $5.00 (-3.85%) | $5.26 | $4.91 | 345.20 K | $146.67 M |
| 09/28/2026 | $5.58 | $5.12 (-8.24%) | $5.58 | $5.09 | 430.10 K | $150.19 M |
| 09/25/2026 | $5.85 | $5.53 (-5.47%) | $5.85 | $5.47 | 373.49 K | $162.21 M |
| 09/24/2026 | $5.88 | $5.84 (-0.68%) | $6.00 | $5.69 | 363.61 K | $171.31 M |
| 09/23/2026 | $5.93 | $5.86 (-1.18%) | $5.95 | $5.69 | 291.60 K | $171.89 M |
| 09/22/2026 | $5.96 | $5.92 (-0.67%) | $5.97 | $5.82 | 240.90 K | $173.65 M |
| 09/21/2026 | $5.85 | $5.96 (1.88%) | $6.08 | $5.78 | 506.02 K | $174.83 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 |
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.
