Is CoinShares PLC (CNSRF) a Buy, Sell, or Hold?
OTC : CNSRF
CoinShares PLC — Stock Chart
$3.945 USD
-$0.1 (-2.59%)
- Volume
- 241.28K
- Average Volume
- 28.97K
- Market Capitalization
- $258.55M
- P/E Ratio
- 6.61
- Dividend Yield
- 8.17%
- Price Target
- Year High
- $17.25
- Year Low
- $3.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.13
- Current Ratio
- $1.07
CNSRF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-06-08 | $4.32 | $4.21 | -2.55% | 360.16K |
| 2026-06-05 | $4.50 | $4.29 | -4.67% | 539.87K |
| 2026-06-04 | $4.55 | $4.53 | -0.44% | 215.66K |
| 2026-06-03 | $4.38 | $4.58 | 4.57% | 343.74K |
| 2026-06-02 | $4.54 | $4.37 | -3.74% | 340K |
| 2026-06-01 | $4.89 | $4.61 | -5.73% | 315.37K |
| 2026-05-29 | $4.83 | $4.94 | 2.28% | 293.5K |
| 2026-05-28 | $4.97 | $4.80 | -3.42% | 183.49K |
| 2026-05-27 | $5.00 | $5.00 | 0.00% | 355.35K |
| 2026-05-26 | $5.29 | $4.91 | -7.18% | 855.81K |
| 2026-05-22 | $5.44 | $5.27 | -3.13% | 166.35K |
| 2026-05-21 | $5.36 | $5.41 | 0.93% | 188.23K |
| 2026-05-20 | $5.26 | $5.33 | 1.33% | 238.41K |
| 2026-05-19 | $5.60 | $5.16 | -7.86% | 343.85K |
| 2026-05-18 | $5.76 | $5.56 | -3.47% | 576.15K |
| 2026-05-15 | $6.25 | $5.93 | -5.12% | 497.78K |
| 2026-05-14 | $6.25 | $6.32 | 1.12% | 428.29K |
| 2026-05-13 | $6.40 | $6.22 | -2.81% | 362.1K |
| 2026-05-12 | $6.41 | $6.11 | -4.68% | 452.27K |
| 2026-05-11 | $6.01 | $6.35 | 5.66% | 444.85K |
| 2026-05-08 | $6.11 | $5.94 | -2.78% | 211.16K |
| 2026-05-07 | $6.50 | $6.06 | -6.77% | 255.84K |
| 2026-05-06 | $6.54 | $6.39 | -2.29% | 432.67K |
| 2026-05-05 | $6.81 | $6.43 | -5.58% | 473.56K |
| 2026-05-04 | $6.12 | $6.81 | 11.27% | 643.95K |
| 2026-05-01 | $5.70 | $6.20 | 8.77% | 439.06K |
| 2026-04-30 | $5.40 | $5.78 | 7.04% | 3.44M |
| 2026-04-29 | $5.60 | $5.40 | -3.57% | 256.04K |
| 2026-04-28 | $5.35 | $5.68 | 6.17% | 971.75K |
| 2026-04-27 | $5.37 | $5.35 | -0.37% | 532.36K |
| 2026-04-24 | $5.32 | $5.48 | 3.01% | 2.18M |
| 2026-04-23 | $5.60 | $5.35 | -4.46% | 335.59K |
| 2026-04-22 | $5.07 | $5.60 | 10.45% | 1.17M |
| 2026-04-21 | $5.00 | $5.43 | 8.60% | 666.2K |
| 2026-04-20 | $5.46 | $5.33 | -2.38% | 289.56K |
| 2026-04-17 | $5.74 | $5.69 | -0.87% | 719.41K |
| 2026-04-16 | $6.12 | $5.42 | -11.44% | 469.73K |
| 2026-04-15 | $6.70 | $6.17 | -7.91% | 388.16K |
| 2026-04-14 | $6.40 | $7.05 | 10.16% | 558.03K |
| 2026-04-13 | $5.01 | $6.44 | 28.54% | 833.02K |
| 2026-04-10 | $5.50 | $5.15 | -6.36% | 602.33K |
| 2026-04-09 | $6.86 | $5.05 | -26.38% | 1.54M |
| 2026-04-08 | $6.81 | $6.76 | -0.73% | 255.12K |
| 2026-04-07 | $6.31 | $6.54 | 3.65% | 318.7K |
| 2026-04-06 | $6.63 | $6.32 | -4.68% | 416.01K |
| 2026-04-02 | $6.93 | $6.50 | -6.20% | 667.05K |
| 2026-04-01 | $8.72 | $8.61 | -1.26% | 643.13K |
| 2026-03-31 | $11.00 | $11.00 | 0.00% | 1000 |
| 2026-03-30 | $11.00 | $11.00 | 0.00% | 1000 |
| 2026-03-27 | $11.00 | $11.00 | 0.00% | 1000 |
| 2026-03-26 | $10.87 | $11.24 | 3.40% | 500 |
| 2026-03-25 | $8.70 | $10.89 | 25.17% | 4300 |
| 2026-03-24 | $9.10 | $9.10 | 0.00% | 300 |
| 2026-03-23 | $9.10 | $9.10 | 0.00% | 300 |
| 2026-03-20 | $9.10 | $9.10 | 0.00% | 300 |
| 2026-03-19 | $9.10 | $9.10 | 0.00% | 300 |
| 2026-03-18 | $9.10 | $9.10 | 0.00% | 300 |
| 2026-03-17 | $9.10 | $9.10 | 0.00% | 300 |
| 2026-03-16 | $9.10 | $9.10 | 0.00% | - |
| 2026-03-13 | $9.10 | $9.10 | 0.00% | 100 |
| 2026-03-12 | $9.10 | $9.10 | 0.00% | 100 |
| 2026-03-11 | $9.00 | $9.00 | 0.00% | 100 |
| 2026-03-10 | $9.00 | $9.00 | 0.00% | 100 |
| 2026-03-09 | $9.00 | $9.00 | 0.00% | 208 |
| 2026-03-06 | $8.00 | $8.00 | 0.00% | 100 |
| 2026-03-05 | $8.00 | $8.00 | 0.00% | 100 |
| 2026-03-04 | $8.00 | $8.00 | 0.00% | 100 |
| 2026-03-03 | $8.00 | $8.00 | 0.00% | 400 |
| 2026-03-02 | $8.10 | $8.10 | 0.00% | 100 |
| 2026-02-27 | $8.10 | $8.10 | 0.00% | 100 |
| 2026-02-26 | $8.00 | $8.00 | 0.00% | 100 |
| 2026-02-25 | $8.00 | $8.00 | 0.00% | 100 |
| 2026-02-24 | $8.00 | $8.00 | 0.00% | 100 |
| 2026-02-23 | $8.97 | $8.97 | 0.00% | 100 |
| 2026-02-20 | $8.97 | $8.97 | 0.00% | 200 |
| 2026-02-19 | $8.50 | $8.50 | 0.00% | - |
| 2026-02-18 | $8.50 | $8.50 | 0.00% | - |
| 2026-02-17 | $8.50 | $8.50 | 0.00% | 102 |
| 2026-02-13 | $8.50 | $8.50 | 0.00% | 129 |
| 2026-02-12 | $8.60 | $8.60 | 0.00% | - |
| 2026-02-11 | $9.00 | $8.60 | -4.44% | 1100 |
| 2026-02-10 | $10.06 | $10.06 | 0.00% | - |
| 2026-02-09 | $10.06 | $10.06 | 0.00% | - |
| 2026-02-06 | $10.06 | $10.06 | 0.00% | - |
| 2026-02-05 | $10.06 | $10.06 | 0.00% | 400 |
| 2026-02-04 | $10.06 | $10.06 | 0.00% | 400 |
| 2026-02-03 | $10.55 | $10.06 | -4.64% | 4100 |
| 2026-02-02 | $10.14 | $10.14 | 0.00% | 300 |
| 2026-01-30 | $13.01 | $13.01 | 0.00% | - |
| 2026-01-29 | $13.01 | $13.01 | 0.00% | 150 |