Daily trading records

CoinShares Historical Stock Prices by Trading Day

Direct answer

Review 57 recent trading days for CoinShares.

The verified trading-day record runs from May 26, 2026 through September 21, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free CoinShares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review CoinShares's price trend and period performance.

The chart connects verified session closes from May 26, 2026 through September 21, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-9.09%

From the September 3, 2026 close of $1.10 to $1.00 on September 21, 2026.

20-session performance

+49.25%

From the August 4, 2026 close of $0.67 to $1.00 on September 21, 2026.

CoinShares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$1.04$1.04$1.00$1.0013,602-$0.09 (-8.26%)
$1.09$1.09$1.045$1.0945,887+$0.0905 (+9.05%)
$0.9085$1.00$0.90$0.999515,746+$0.0995 (+11.06%)
$1.02$1.02$0.90$0.9039,325-$0.23 (-20.35%)
$1.10$1.15$1.0999$1.13841+$0.03 (+2.73%)
$0.9897$1.15$0.9897$1.1011,076+$0.23 (+26.44%)
$1.07$1.07$0.861$0.8730,604-$0.17 (-16.35%)
$1.04$1.04$1.04$1.045,044+$0.06 (+6.12%)
$0.98$0.98$0.98$0.985,895-$0.32 (-24.62%)
$1.30$1.30$1.30$1.30254+$0.18 (+16.07%)
$1.10$1.12$1.10$1.127,852+$0.13 (+13.13%)
$0.7494$1.00$0.7494$0.9919,330+$0.26 (+35.62%)
$0.73$0.77$0.73$0.735,915+$0.02 (+2.82%)
$0.71$0.71$0.71$0.71102+$0.01 (+1.43%)
$0.69$0.70$0.6754$0.703,932+$0.0046 (+0.66%)
$0.6954$0.6954$0.6954$0.6954206+$0.0406 (+6.20%)
$0.6754$0.6754$0.6548$0.65482,914+$0.0348 (+5.61%)
$0.62$0.6577$0.62$0.6223,047$0.00 (0.00%)
$0.62$0.62$0.62$0.62385-$0.05 (-7.46%)
$0.67$0.67$0.67$0.67230$0.00 (0.00%)
$0.67$0.70$0.63$0.67244,517-$0.0288 (-4.12%)
$0.6301$0.70$0.6301$0.69887,168-$0.0012 (-0.17%)
$0.60$0.70$0.60$0.704,411$0.00 (0.00%)
$0.6572$0.70$0.59$0.7010,628+$0.0996 (+16.59%)
$0.6874$0.70$0.52$0.600411,307-$0.0272 (-4.33%)
$0.70$0.70$0.61$0.62763,835-$0.0724 (-10.34%)
$0.77$0.78$0.70$0.7011,393-$0.08 (-10.26%)
$0.74$0.78$0.74$0.78980+$0.225 (+40.54%)
$0.65$0.65$0.555$0.5555,589-$0.045 (-7.50%)
$0.625$0.625$0.60$0.602,550-$0.04 (-6.25%)
$0.65$0.65$0.64$0.642,565-$0.03 (-4.48%)
$0.68$0.68$0.67$0.678,492$0.00 (0.00%)
$0.79$0.79$0.67$0.676,065-$0.1257 (-15.80%)
$0.81$0.85$0.7957$0.79576,539-$0.0443 (-5.27%)
$1.00$1.00$0.68$0.843,434-$0.02 (-2.33%)
$0.91$0.91$0.86$0.86942-$0.09 (-9.47%)
$0.80$0.99$0.80$0.959,919+$0.157 (+19.80%)
$0.80$0.80$0.73$0.7935,976+$0.048 (+6.44%)
$0.80$0.80$0.745$0.7451,645-$0.055 (-6.88%)
$0.80$0.88$0.7906$0.806,749$0.00 (0.00%)
$0.765$0.85$0.755$0.8011,923+$0.035 (+4.58%)
$0.589$0.765$0.589$0.7651,097+$0.115 (+17.69%)
$1.00$1.00$0.65$0.6523,329-$0.43 (-39.81%)
$1.15$1.15$0.93$1.082,700-$0.07 (-6.09%)
$0.83$1.29$0.83$1.1516,254+$0.05 (+4.55%)
$1.14$1.14$1.10$1.104,410-$0.17 (-13.39%)
$1.37$1.50$1.27$1.2711,443+$0.07 (+5.83%)
$1.20$1.20$1.20$1.20764+$0.08 (+7.14%)
$1.24$1.24$1.12$1.1219,559-$0.18 (-13.85%)
$1.30$1.30$1.30$1.30102+$0.10 (+8.33%)
$1.30$1.30$1.20$1.2010,565-$0.145 (-10.78%)
$1.45$1.45$1.345$1.3455,808-$0.055 (-3.93%)
$1.50$1.50$1.3001$1.405,440-$0.08 (-5.41%)
$1.425$1.48$1.425$1.481,815+$0.0999 (+7.24%)
$1.38$1.3801$1.38$1.38011,175-$0.0599 (-4.16%)
$1.3601$1.44$1.29$1.4415,217-$0.0099 (-0.68%)
$1.55$1.555$1.40$1.449911,376No prior close

Verified data

Trading days shown
57
Coverage start
May 26, 2026
Coverage end
September 21, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the CoinShares company profile.Review CoinShares valuation and profitability metrics.

Read the frequently asked questions.

What is CoinShares's latest verified closing price?

CoinShares closed at $1.00 on September 21, 2026.

What period does CoinShares's price history cover?

The page shows 57 verified sessions from May 26, 2026 through September 21, 2026.

What data is included in CoinShares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does CoinShares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for CoinShares's daily prices?

Daily aggregate prices are provided by Polygon.