stockNASDAQ: CSHR • 28 Days Updates
CoinShares PLC (CSHR)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investor.coinshares.com
Price & Performance Trajectory
CoinShares PLCNASDAQ: CSHR
Latest Close
$4.63
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCSHR session performance
✓ Latest Close USD
$4.63
Latest session close
$-0.62vs period start
Period Return % % GAIN
-11.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.08 / $4.56
Period range envelope
$1.52channel spread
Total Volume SHARES
6.25M
Period turnover
Avg: 416.6K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $4.63 | -3.94% | $4.85 | $4.60 | 247.0K |
| Oct 07, 2026 | $4.82 | -2.82% | $4.97 | $4.75 | 184.6K |
| Oct 06, 2026 | $4.96 | +2.48% | $5.05 | $4.76 | 354.2K |
| Oct 05, 2026 | $4.84 | -2.22% | $5.00 | $4.80 | 359.3K |
| Oct 02, 2026 | $4.95 | +0.41% | $5.06 | $4.88 | 301.0K |
| Sep 24, 2026 | $5.94 | +1.37% | $6.00 | $5.69 | 81.3K |
| Sep 23, 2026 | $5.86 | -1.68% | $5.95 | $5.69 | 291.6K |
| Sep 21, 2026 | $5.96 | +1.88% | $6.08 | $5.78 | 505.8K |
| Sep 18, 2026 | $5.85 | +13.37% | $5.88 | $5.07 | 2.14M |
| Sep 17, 2026 | $5.16 | +4.03% | $5.24 | $4.66 | 398.3K |
| Sep 16, 2026 | $4.96 | +3.33% | $5.00 | $4.67 | 392.8K |
| Sep 15, 2026 | $4.80 | -7.16% | $5.04 | $4.66 | 280.0K |
| Sep 14, 2026 | $5.17 | -3.54% | $5.21 | $4.56 | 387.2K |
| Sep 11, 2026 | $5.36 | +2.10% | $5.43 | $5.18 | 185.5K |
| Sep 10, 2026 | $5.25 | -0.76% | $5.33 | $5.11 | 142.3K |