CoinShares Stock Price History
NASDAQ: CSHRFinanceInvestment Bankers/Brokers/ServiceUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CSHR price history at a glance
The price history for CoinShares (CSHR) on this page begins on March 30, 2026, when the stock closed at $6.50; it most recently closed at $4.67 on October 5, 2026. The highest price in this record is $10.43, reached on March 30, 2026; the latest close is 55.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $10.43
- Date of high
- Mar 30, 2026
- Low since 2026
- $3.51
- Date of low
- Jun 22, 2026
- 52-week high
- $10.43
- 52-week low
- $3.51
- Last close
- $4.63
CSHR returns
1 week
-6.09%
1 month
-19.20%
3 months
+12.38%
6 months
-8.32%
CSHR price return, excluding dividends.
CSHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.85 | 4.85 | 4.60 | 4.63 | -3.94% | |
| 4.97 | 4.97 | 4.75 | 4.82 | -2.82% | |
| 4.82 | 5.05 | 4.76 | 4.96 | +2.48% | |
| 4.97 | 5.00 | 4.80 | 4.84 | -2.22% | |
| 4.94 | 5.06 | 4.88 | 4.95 | +0.41% | |
| 4.95 | 5.04 | 4.79 | 4.93 | -0.80% | |
| 5.04 | 5.18 | 4.94 | 4.97 | -0.60% | |
| 5.20 | 5.26 | 4.91 | 5.00 | -2.34% | |
| 5.58 | 5.58 | 5.09 | 5.12 | -7.41% | |
| 5.85 | 5.85 | 5.47 | 5.53 | -5.31% | |
| 5.88 | 6.00 | 5.69 | 5.84 | -0.34% | |
| 5.93 | 5.95 | 5.69 | 5.86 | -1.01% | |
| 5.96 | 5.97 | 5.82 | 5.92 | -0.67% | |
| 5.85 | 6.08 | 5.78 | 5.96 | +1.88% | |
| 5.19 | 5.88 | 5.07 | 5.85 | +13.37% | |
| 5.00 | 5.24 | 4.66 | 5.16 | +4.03% | |
| 4.80 | 5.00 | 4.67 | 4.96 | +3.33% | |
| 5.04 | 5.04 | 4.66 | 4.80 | -7.16% | |
| 4.56 | 5.21 | 4.56 | 5.17 | -3.54% | |
| 5.34 | 5.43 | 5.18 | 5.36 | +2.10% | |
| 5.26 | 5.33 | 5.11 | 5.25 | -0.76% | |
| 5.66 | 5.66 | 5.27 | 5.29 | -7.68% | |
| 5.75 | 5.78 | 5.52 | 5.73 | -1.21% | |
| 5.78 | 5.95 | 5.70 | 5.80 | -1.53% | |
| 5.59 | 6.09 | 5.55 | 5.89 | +5.18% | |
| 5.66 | 5.80 | 5.53 | 5.60 | -1.41% | |
| 6.02 | 6.02 | 5.66 | 5.68 | -6.27% | |
| 5.98 | 6.12 | 5.71 | 6.06 | +1.34% | |
| 5.96 | 6.02 | 5.66 | 5.98 | -0.33% | |
| 5.85 | 6.11 | 5.71 | 6.00 | +2.92% | |
| 5.93 | 6.06 | 5.75 | 5.83 | -2.51% | |
| 5.97 | 6.29 | 5.85 | 5.98 | 0.00% | |
| 5.75 | 6.03 | 5.61 | 5.98 | +2.75% | |
| 5.51 | 5.88 | 5.51 | 5.82 | +7.78% | |
| 5.52 | 5.75 | 5.04 | 5.40 | -0.55% | |
| 5.04 | 5.48 | 5.04 | 5.43 | +7.52% | |
| 5.32 | 5.32 | 5.05 | 5.05 | -5.08% | |
| 5.20 | 5.34 | 5.20 | 5.32 | +1.92% | |
| 5.06 | 5.23 | 4.98 | 5.22 | +4.19% | |
| 5.14 | 5.14 | 4.98 | 5.01 | -1.96% | |
| 4.97 | 5.21 | 4.78 | 5.11 | +4.71% | |
| 4.98 | 5.10 | 4.75 | 4.88 | -2.98% | |
| 4.79 | 5.12 | 4.71 | 5.03 | +3.50% | |
| 4.85 | 4.93 | 4.75 | 4.86 | -0.41% | |
| 4.90 | 5.00 | 4.72 | 4.88 | -0.41% | |
| 5.27 | 5.27 | 4.71 | 4.90 | -9.76% | |
| 5.29 | 5.46 | 5.06 | 5.43 | +3.63% | |
| 4.78 | 5.30 | 4.64 | 5.24 | +6.94% | |
| 4.27 | 4.94 | 4.02 | 4.90 | +14.75% | |
| 4.10 | 4.29 | 4.06 | 4.27 | +6.22% | |
| 4.19 | 4.26 | 3.98 | 4.02 | -4.06% | |
| 4.15 | 4.22 | 3.93 | 4.19 | 0.00% | |
| 4.22 | 4.34 | 4.07 | 4.19 | +0.72% | |
| 4.17 | 4.20 | 4.08 | 4.16 | -0.48% | |
| 4.26 | 4.31 | 4.16 | 4.18 | -2.11% | |
| 4.21 | 4.37 | 4.21 | 4.27 | +0.47% | |
| 4.12 | 4.34 | 4.11 | 4.25 | +3.41% | |
| 4.17 | 4.19 | 4.04 | 4.11 | -2.14% | |
| 4.25 | 4.25 | 4.06 | 4.20 | -1.18% | |
| 4.27 | 4.31 | 4.09 | 4.25 | -0.47% | |
| 4.33 | 4.37 | 4.15 | 4.27 | -2.73% | |
| 4.27 | 4.43 | 4.21 | 4.39 | +4.03% | |
| 4.19 | 4.35 | 4.13 | 4.22 | +0.72% | |
| 4.13 | 4.37 | 4.13 | 4.19 | +1.70% | |
| 4.01 | 4.18 | 3.92 | 4.12 | +2.74% | |
| 3.91 | 4.02 | 3.86 | 4.01 | +2.04% | |
| 4.08 | 4.08 | 3.81 | 3.93 | -3.20% | |
| 3.96 | 4.12 | 3.81 | 4.06 | +2.53% | |
| 3.81 | 4.09 | 3.75 | 3.96 | +4.49% | |
| 3.77 | 3.89 | 3.70 | 3.79 | +0.53% | |
| 3.66 | 3.88 | 3.63 | 3.77 | +0.27% | |
| 3.80 | 3.80 | 3.62 | 3.76 | -0.27% | |
| 3.65 | 4.00 | 3.65 | 3.77 | +3.29% | |
| 3.70 | 3.74 | 3.58 | 3.65 | +1.96% | |
| 3.71 | 3.84 | 3.56 | 3.58 | -6.77% | |
| 3.75 | 3.88 | 3.51 | 3.84 | 0.00% | |
| 4.00 | 4.08 | 3.83 | 3.84 | -3.27% | |
| 4.17 | 4.23 | 3.95 | 3.97 | -4.57% | |
| 4.37 | 4.40 | 4.16 | 4.16 | -4.59% | |
| 4.32 | 4.45 | 4.28 | 4.36 | -0.23% | |
| 4.38 | 4.52 | 4.31 | 4.37 | +3.07% | |
| 4.27 | 4.36 | 4.13 | 4.24 | -0.47% | |
| 4.00 | 4.27 | 3.95 | 4.26 | +7.85% | |
| 4.01 | 4.10 | 3.92 | 3.95 | -2.47% | |
| 4.21 | 4.35 | 4.01 | 4.05 | -3.80% | |
| 4.32 | 4.47 | 4.15 | 4.21 | -1.86% | |
| 4.50 | 4.52 | 4.15 | 4.29 | -5.30% | |
| 4.55 | 4.80 | 4.46 | 4.53 | -1.09% | |
| 4.38 | 4.78 | 4.25 | 4.58 | +4.81% | |
| 4.54 | 4.64 | 4.37 | 4.37 | -5.21% | |
| 4.89 | 4.97 | 4.54 | 4.61 | -7.06% | |
| 4.83 | 5.01 | 4.71 | 4.96 | +3.33% | |
| 4.97 | 4.97 | 4.80 | 4.80 | -4.00% | |
| 5.00 | 5.06 | 4.72 | 5.00 | +1.83% | |
| 5.29 | 5.30 | 4.77 | 4.91 | -6.83% | |
| 5.44 | 5.59 | 5.23 | 5.27 | -2.59% | |
| 5.36 | 5.47 | 5.20 | 5.41 | +1.50% | |
| 5.26 | 5.44 | 5.17 | 5.33 | +3.29% | |
| 5.60 | 5.60 | 5.15 | 5.16 | -7.19% | |
| 5.76 | 5.88 | 5.42 | 5.56 | -6.24% | |
| 6.25 | 6.25 | 5.92 | 5.93 | -6.17% | |
| 6.25 | 6.48 | 5.94 | 6.32 | +1.61% | |
| 6.40 | 6.48 | 5.99 | 6.22 | +1.80% | |
| 6.41 | 6.41 | 5.98 | 6.11 | -3.78% | |
| 6.01 | 6.56 | 5.90 | 6.35 | +6.90% | |
| 6.11 | 6.16 | 5.83 | 5.94 | -1.98% | |
| 6.50 | 6.50 | 5.93 | 6.06 | -5.16% | |
| 6.54 | 6.62 | 6.23 | 6.39 | -0.62% | |
| 6.81 | 7.38 | 6.37 | 6.43 | -5.58% | |
| 6.12 | 6.91 | 6.06 | 6.81 | +9.84% | |
| 5.70 | 6.26 | 5.59 | 6.20 | +7.27% | |
| 5.40 | 5.85 | 5.15 | 5.78 | +7.04% | |
| 5.60 | 5.70 | 5.40 | 5.40 | -4.93% | |
| 5.35 | 5.75 | 5.35 | 5.68 | +6.17% | |
| 5.37 | 5.42 | 5.23 | 5.35 | -2.37% | |
| 5.32 | 5.57 | 5.25 | 5.48 | +2.43% | |
| 5.60 | 5.60 | 5.30 | 5.35 | -4.46% | |
| 5.07 | 5.92 | 5.05 | 5.60 | +3.13% | |
| 5.00 | 5.59 | 4.93 | 5.43 | +1.88% | |
| 5.46 | 5.70 | 5.08 | 5.33 | -6.33% | |
| 5.74 | 5.74 | 5.11 | 5.69 | +4.98% | |
| 6.12 | 6.20 | 5.31 | 5.42 | -12.16% | |
| 6.70 | 6.80 | 5.80 | 6.17 | -12.48% | |
| 6.40 | 7.84 | 5.80 | 7.05 | +9.47% | |
| 5.01 | 6.67 | 4.89 | 6.44 | +25.05% | |
| 5.50 | 5.50 | 4.72 | 5.15 | +1.98% | |
| 6.86 | 6.86 | 4.80 | 5.05 | -25.30% | |
| 6.85 | 7.19 | 6.27 | 6.76 | +3.36% | |
| 6.31 | 7.06 | 6.23 | 6.54 | +3.48% | |
| 6.63 | 7.01 | 6.00 | 6.32 | -2.77% | |
| 6.93 | 7.19 | 6.40 | 6.50 | -24.51% | |
| 8.72 | 10.43 | 7.65 | 8.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CSHR chart for longer ranges.