Loading the section…
The price of CoinShares PLC (CSHR) on October 9, 2026 is 4.67 USD, +0.86% on the day. Over 52 weeks the stock traded between 3.51 USD and 10.43 USD; the price now sits 17% of the way up that range.
Closing prices for 9 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
Change over the period shown (line colour): −45.76 %
The series is stated in the current share scale after splits; dividends are not included in the price
CoinShares PLC trades on Nasdaq under the ticker CSHR. The trading history on this page starts on 1 April 2026.
Over the past 52 weeks CSHR has traded between 3.51 $ and 10.43 $. As of 9 October 2026 the price stood 16.76 % of the way from the 52-week low to the high.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 9 October 2026 | 4.68 | 4.77 | 4.60 | 4.67 | 169,700 |
| 8 October 2026 | 4.85 | 4.85 | 4.60 | 4.63 | 247,200 |
| 7 October 2026 | 4.97 | 4.97 | 4.75 | 4.82 | 184,600 |
| 6 October 2026 | 4.82 | 5.05 |
No filings for this security yet.
There is no company information yet.
| 4.76 |
| 4.96 |
| 354,300 |
| 5 October 2026 | 4.97 | 5.00 | 4.80 | 4.84 | 359,300 |
| 2 October 2026 | 4.94 | 5.06 | 4.88 | 4.95 | 301,000 |
| 1 October 2026 | 4.95 | 5.04 | 4.79 | 4.93 | 151,900 |
| 30 September 2026 | 5.04 | 5.18 | 4.94 | 4.97 | 368,800 |
| 29 September 2026 | 5.20 | 5.26 | 4.91 | 5.00 | 345,200 |
| 28 September 2026 | 5.58 | 5.58 | 5.09 | 5.12 | 430,100 |
| 25 September 2026 | 5.85 | 5.85 | 5.47 | 5.53 | 373,400 |
| 24 September 2026 | 5.88 | 6.00 | 5.69 | 5.84 | 363,600 |
| 23 September 2026 | 5.93 | 5.95 | 5.69 | 5.86 | 291,600 |
| 22 September 2026 | 5.96 | 5.97 | 5.82 | 5.92 | 240,900 |
| 21 September 2026 | 5.85 | 6.08 | 5.78 | 5.96 | 505,800 |
| 18 September 2026 | 5.19 | 5.88 | 5.07 | 5.85 | 2M |
| 17 September 2026 | 5.00 | 5.24 | 4.66 | 5.16 | 398,300 |
| 16 September 2026 | 4.80 | 5.00 | 4.67 | 4.96 | 392,800 |
| 15 September 2026 | 5.04 | 5.04 | 4.66 | 4.80 | 280,000 |
| 14 September 2026 | 4.56 | 5.21 | 4.56 | 5.17 | 387,200 |