Nasdaq · CSHRW · stock
CoinShares PLC (CSHRW) stock price history
Every Nasdaq trading session of CoinShares PLC from Jul 17, 2026 to Sep 28, 2026: 35 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSHRW adjusted close, 2026 to 2026
- $1.30
- All time high, 2026
- $1.30
- 52 week high, $0.5900 low
- 35
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
CSHRW key facts
- CoinShares PLC (CSHRW) closed at $1.01 on Sep 28, 2026 on Nasdaq.
- CSHRW's all time high close is $1.30, set on Sep 25, 2026; its all time low close is $0.6000 on Jul 20, 2026.
- CSHRW's 52 week range is $0.5900 to $1.30.
- CSHRW's deepest drawdown was -22.3% from Aug 24, 2026 to Sep 1, 2026.
- DataCedar holds 35 daily sessions of CSHRW history from Jul 17, 2026 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
CSHRW price chart, 2026 to 2026
CSHRW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | +57.8% |
CSHRW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1.30 on Sep 25, 2026
- All time low close
- $0.6000 on Jul 20, 2026
- 52 week high
- $1.30 on Sep 25, 2026
- 52 week low
- $0.5900 on Jul 30, 2026
- Deepest drawdown
- -22.3% from Aug 24, 2026 to Sep 1, 2026, recovered Sep 24, 2026
- Best single session
- +35.6% on Aug 21, 2026
- Worst single session
- -22.3% on Sep 28, 2026
- Volatility, 1 year annualised
- 184.8%
- Sessions closing higher, 1 year
- 47%
CSHRW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jul 17, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6400 | $1.30 | $0.5900 | $1.01 | n/a | 644.9K | 35 |
CSHRW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.01 | -2.9% |
| August 2026 | $1.04 | +48.6% |
| July 2026 | $0.7000 | n/a |
About the CSHRW data
Daily bars. 35 sessions from Jul 17, 2026 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSHRW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
CSHRW share price history
