CoinShares (CSHR)
NASDAQ:CSHR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
4.89
4.97
4.54
4.61
4.61
-7.06%
315,045
0.72
May 29, 2026
4.83
5.01
4.71
4.96
4.96
+3.33%
293,508
0.68
May 28, 2026
4.97
4.97
4.80
4.80
4.80
-4.00%
183,487
0.43
May 27, 2026
5.00
5.06
4.72
5.00
5.00
+1.83%
355,353
0.83
May 26, 2026
5.29
5.30
4.77
4.91
4.91
-6.83%
855,813
2.06
May 22, 2026
5.44
5.59
5.23
5.27
5.27
-2.59%
166,347
0.40
May 21, 2026
5.36
5.47
5.20
5.41
5.41
+1.50%
188,230
0.46
May 20, 2026
5.26
5.44
5.17
5.33
5.33
+3.29%
238,408
0.59
May 19, 2026
5.60
5.60
5.15
5.16
5.16
-7.19%
343,847
0.85
May 18, 2026
5.76
5.88
5.42
5.56
5.56
-6.24%
576,145
1.46
May 15, 2026
6.25
6.25
5.92
5.93
5.93
-6.17%
497,779
1.28
May 14, 2026
6.25
6.48
5.94
6.32
6.32
+1.61%
428,292
1.12
May 13, 2026
6.40
6.48
5.99
6.22
6.22
+1.80%
362,104
0.96
May 12, 2026
6.41
6.41
5.98
6.11
6.11
-3.78%
452,271
1.22
May 11, 2026
6.01
6.56
5.90
6.35
6.35
+6.90%
444,839
1.22
May 08, 2026
6.11
6.16
5.83
5.94
5.94
-1.98%
211,157
0.55
May 07, 2026
6.50
6.50
5.93
6.06
6.06
-5.16%
255,841
0.65
May 06, 2026
6.54
6.62
6.23
6.39
6.39
-0.62%
432,672
1.11
May 05, 2026
6.81
7.38
6.37
6.43
6.43
-5.58%
473,563
1.23
May 04, 2026
6.12
6.91
6.06
6.81
6.81
+9.84%
643,951
1.71
May 01, 2026
5.70
6.26
5.59
6.20
6.20
+7.27%
439,055
1.19
Apr 30, 2026
5.40
5.85
5.15
5.78
5.78
+7.04%
3,439,123
10.82
Apr 29, 2026
5.60
5.70
5.40
5.40
5.40
-4.93%
229,840
0.73
Apr 28, 2026
5.35
5.75
5.35
5.68
5.68
+6.17%
971,751
3.25
Apr 27, 2026
5.37
5.42
5.23
5.35
5.35
-2.37%
532,362
1.83
Apr 24, 2026
5.32
5.57
5.25
5.48
5.48
+2.43%
2,177,250
8.50
Apr 23, 2026
5.60
5.60
5.30
5.35
5.35
-4.46%
335,587
1.34
Apr 22, 2026
5.07
5.92
5.05
5.60
5.60
+3.13%
1,171,860
5.04
Apr 21, 2026
5.00
5.59
4.93
5.43
5.43
+1.88%
666,201
3.00
Apr 20, 2026
5.46
5.70
5.08
5.33
5.33
-6.33%
289,557
1.33
Apr 17, 2026
5.74
5.74
5.11
5.69
5.69
+4.98%
719,409
3.46
Apr 16, 2026
6.12
6.20
5.31
5.42
5.42
-12.16%
469,731
2.34
Apr 15, 2026
6.70
6.80
5.80
6.17
6.17
-12.48%
388,160
2.00
Apr 14, 2026
6.40
7.84
5.80
7.05
7.05
+9.47%
558,032
3.00
Apr 13, 2026
5.01
6.67
4.89
6.44
6.44
+25.05%
833,023
4.83
Apr 10, 2026
5.50
5.50
4.72
5.15
5.15
+1.98%
602,326
3.70
Apr 09, 2026
6.86
6.86
4.80
5.05
5.05
-25.30%
1,543,021
11.14
Apr 08, 2026
6.85
7.19
6.27
6.76
6.76
+3.36%
255,116
1.90
Apr 07, 2026
6.31
7.06
6.23
6.54
6.54
+3.56%
318,695
2.40
Apr 06, 2026
6.63
7.01
6.00
6.32
6.32
-2.85%
416,007
3.19
Apr 03, 2026
6.93
7.19
6.40
6.50
6.50
0.00%
0
0.00
Apr 02, 2026
6.93
7.19
6.40
6.50
6.50
-24.51%
667,045
5.57
Apr 01, 2026
8.72
10.43
7.65
8.61
8.61
-21.73%
643,133
5.87
Mar 31, 2026
11.75
11.75
9.00
11.00
11.00
-6.54%
106,901
0.99
Mar 30, 2026
10.86
12.04
10.85
11.77
11.77
+6.61%
5,400
0.05
Mar 27, 2026
10.49
12.50
10.30
11.04
11.04
-2.13%
25,019
0.23
Mar 26, 2026
9.36
13.70
9.36
11.28
11.28
+18.74%
24,695
0.22
Mar 25, 2026
10.53
10.53
8.32
9.50
9.50
-11.05%
139,170
1.27
Mar 24, 2026
10.70
10.70
10.66
10.68
10.68
0.00%
185,094
1.73
Mar 23, 2026
10.66
10.68
10.66
10.68
10.68
+0.19%
304,084
2.98
Rows: