MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CSHR — CoinShares PLC Ordinary Shares
NasdaqCoinShares PLC Ordinary Shares
$4.95
+0.02(+0.41%)
- O
- 4.94
- H
- 5.06
- L
- 4.88
- V
- 301.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.95
Period Return-42.51%
Period High$10.43
Period Low$3.51
Avg Daily Volume370.3K
Total Trading Days128
CSHR — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.94 | $5.06 | $4.88 | $4.95 | +$0.02 | +0.41% | 301,012 | $4.96 | $4.88 $5.06 |
| Oct 1, 2026 | $4.95 | $5.04 | $4.79 | $4.93 | $-0.04 | -0.80% | 152,034 | $4.95 | $4.79 $5.04 |
| Sep 30, 2026 | $5.04 | $5.18 | $4.94 | $4.97 | $-0.03 | -0.60% | 368,773 | $5.00 | $4.94 $5.18 |
| Sep 29, 2026 | $5.20 | $5.26 | $4.91 | $5.00 | $-0.12 | -2.34% | 345,161 | $5.00 | $4.91 $5.26 |
| Sep 28, 2026 | $5.58 | $5.58 | $5.09 | $5.12 | $-0.41 | -7.41% | 430,095 | $5.21 | $5.09 $5.58 |
| Sep 25, 2026 | $5.85 | $5.85 | $5.47 | $5.53 | $-0.31 | -5.31% | 373,491 | $5.54 | $5.47 $5.85 |
| Sep 24, 2026 | $5.88 | $6.00 | $5.69 | $5.84 | $-0.02 | -0.34% | 363,610 | $5.85 | $5.69 $6.00 |
| Sep 23, 2026 | $5.93 | $5.95 | $5.69 | $5.86 | $-0.06 | -1.01% | 291,562 | $5.85 | $5.69 $5.95 |
| Sep 22, 2026 | $5.96 | $5.97 | $5.82 | $5.92 | $-0.04 | -0.67% | 240,864 | $5.92 | $5.82 $5.97 |
| Sep 21, 2026 | $5.85 | $6.08 | $5.78 | $5.96 | +$0.11 | +1.88% | 506,016 | $5.95 | $5.78 $6.08 |
| Sep 18, 2026 | $5.19 | $5.88 | $5.07 | $5.85 | +$0.69 | +13.37% | 2,138,720 | $5.73 | $5.07 $5.88 |
| Sep 17, 2026 | $5.00 | $5.24 | $4.66 | $5.16 | +$0.20 | +4.03% | 398,283 | $5.08 | $4.66 $5.24 |
| Sep 16, 2026 | $4.80 | $5.00 | $4.67 | $4.96 | +$0.16 | +3.33% | 392,777 | $4.84 | $4.67 $5.00 |
| Sep 15, 2026 | $5.04 | $5.04 | $4.66 | $4.80 | $-0.37 | -7.16% | 279,254 | $4.82 | $4.66 $5.04 |
| Sep 14, 2026 | $4.56 | $5.21 | $4.56 | $5.17 | $-0.19 | -3.54% | 385,281 | $4.98 | $4.56 $5.21 |
| Sep 11, 2026 | $5.34 | $5.43 | $5.18 | $5.36 | +$0.11 | +2.10% | 185,690 | $5.34 | $5.18 $5.43 |
| Sep 10, 2026 | $5.26 | $5.33 | $5.11 | $5.25 | $-0.04 | -0.76% | 142,305 | $5.23 | $5.11 $5.33 |
| Sep 9, 2026 | $5.66 | $5.66 | $5.27 | $5.29 | $-0.44 | -7.68% | 139,478 | $5.40 | $5.27 $5.66 |
| Sep 8, 2026 | $5.75 | $5.78 | $5.52 | $5.73 | $-0.07 | -1.21% | 168,028 | $5.67 | $5.52 $5.78 |
| Sep 4, 2026 | $5.78 | $5.95 | $5.70 | $5.80 | $-0.09 | -1.53% | 77,113 | $5.79 | $5.70 $5.95 |
| Sep 3, 2026 | $5.59 | $6.09 | $5.55 | $5.89 | +$0.29 | +5.18% | 182,609 | $5.91 | $5.55 $6.09 |
| Sep 2, 2026 | $5.66 | $5.80 | $5.53 | $5.60 | $-0.08 | -1.32% | 234,102 | $5.67 | $5.53 $5.80 |
| Sep 1, 2026 | $6.02 | $6.02 | $5.66 | $5.68 | $-0.39 | -6.35% | 120,860 | $5.76 | $5.66 $6.02 |
| Aug 31, 2026 | $5.98 | $6.12 | $5.71 | $6.06 | +$0.08 | +1.34% | 165,877 | $6.01 | $5.71 $6.12 |
| Aug 28, 2026 | $5.96 | $6.02 | $5.66 | $5.98 | $-0.02 | -0.33% | 527,727 | $5.89 | $5.66 $6.02 |
| Aug 27, 2026 | $5.85 | $6.11 | $5.71 | $6.00 | +$0.17 | +2.92% | 286,773 | $5.99 | $5.71 $6.11 |
| Aug 26, 2026 | $5.93 | $6.06 | $5.75 | $5.83 | $-0.15 | -2.51% | 182,362 | $5.89 | $5.75 $6.06 |
| Aug 25, 2026 | $5.97 | $6.29 | $5.85 | $5.98 | +$0.00 | +0.00% | 316,032 | $6.10 | $5.85 $6.29 |
| Aug 24, 2026 | $5.75 | $6.03 | $5.61 | $5.98 | +$0.17 | +2.84% | 348,016 | $5.87 | $5.61 $6.03 |
| Aug 21, 2026 | $5.51 | $5.88 | $5.51 | $5.82 | +$0.42 | +7.69% | 415,309 | $5.76 | $5.51 $5.88 |