Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Coinshares Plc. (CSHRW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 1.46 1.46 1.36 1.39 2,377
20th May 2026 (Wed) 1.17 1.24 1.17 1.24 0
19th May 2026 (Tue) 1.17 1.17 1.17 1.14 328
18th May 2026 (Mon) 1.48 1.48 1.11 1.11 11
15th May 2026 (Fri) 1.48 1.48 1.28 1.28 32
14th May 2026 (Thu) 1.48 1.48 1.40 1.40 1
13th May 2026 (Wed) 1.48 1.49 1.48 1.47 17
12th May 2026 (Tue) 1.34 1.39 1.34 1.39 0
11th May 2026 (Mon) 1.34 1.39 1.34 1.39 0
8th May 2026 (Fri) 1.34 1.34 1.26 1.26 0
7th May 2026 (Thu) 1.34 1.34 1.26 1.26 0
6th May 2026 (Wed) 1.34 1.34 1.25 1.26 1,339
5th May 2026 (Tue) 1.25 1.38 1.25 1.38 0
4th May 2026 (Mon) 1.25 1.38 1.25 1.38 400
1st May 2026 (Fri) 1.29 1.30 1.27 1.27 619
30th Apr 2026 (Thu) 1.14 1.17 1.14 1.17 0
29th Apr 2026 (Wed) 1.14 1.14 0.9201 0.9201 0
28th Apr 2026 (Tue) 1.14 1.14 0.92 0.9201 1,104
27th Apr 2026 (Mon) 1.14 1.14 1.14 1.14 5
24th Apr 2026 (Fri) 1.14 1.16 1.14 1.16 0
23rd Apr 2026 (Thu) 1.14 1.16 1.14 1.16 71
22nd Apr 2026 (Wed) 1.14 1.20 1.14 1.18 200
21st Apr 2026 (Tue) 1.15 1.15 1.14 1.14 3
20th Apr 2026 (Mon) 1.15 1.15 1.15 1.14 180
17th Apr 2026 (Fri) 1.08 1.09 1.08 1.15 0
16th Apr 2026 (Thu) 1.10 1.10 1.10 1.10 0
15th Apr 2026 (Wed) 1.10 1.134 1.10 1.134 0
14th Apr 2026 (Tue) 1.10 1.20 1.10 1.11 1,584
13th Apr 2026 (Mon) 0.875 0.88 0.8684 0.90 818
10th Apr 2026 (Fri) 0.8537 0.8537 0.8501 0.90 0
9th Apr 2026 (Thu) 0.9501 0.9501 0.88 0.95 2,734
8th Apr 2026 (Wed) 0.92 0.97 0.92 0.97 0
7th Apr 2026 (Tue) 0.92 0.97 0.92 0.97 20
6th Apr 2026 (Mon) 0.92 0.92 0.92 0.92 0
3rd Apr 2026 (Fri) 1.20 1.20 1.10 0.9401 100
2nd Apr 2026 (Thu) 1.20 1.20 1.10 0.9401 100
1st Apr 2026 (Wed) 1.43 1.43 1.35 1.32 1,400
FTSE 100 Latest
Value10,466.26
Change22.79