CoinShares International Limited
CNSRFOTCFinancial Services● Active
$4.56
+$0.19(+4.35%)
Market Cap$298856349
P/E Ratio—
52W High$17.25
52W Low$4.56
CoinShares International Limited（CNSRF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cnsrf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.25
Oct 6, 2025
-73.6% from here
5-Year Low5Y
$1.74
Mar 29, 2023
+162.1% from low
IPO Priceadj.
$13.65
May 18, 2021
-66.6% since IPO
1 Year Ago
$10.10
Jun 9, 2025
-54.9% in 1Y
5 Years Ago
$10.58
Jun 9, 2021
-56.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNSRF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.50 | $4.52 | $4.15 | $4.29 | $4.29 | 540K | -4.67% |
| Jun 4, 2026 | $4.55 | $4.80 | $4.45 | $4.53 | $4.53 | 216K | -0.44% |
| Jun 3, 2026 | $4.38 | $4.78 | $4.25 | $4.58 | $4.58 | 344K | +4.57% |
| Jun 2, 2026 | $4.54 | $4.64 | $4.37 | $4.37 | $4.37 | 340K | -3.74% |
| Jun 1, 2026 | $4.89 | $4.97 | $4.54 | $4.61 | $4.61 | 315K | -5.73% |
| May 29, 2026 | $4.83 | $5.01 | $4.71 | $4.94 | $4.94 | 293K | +2.28% |
| May 28, 2026 | $4.97 | $4.97 | $4.80 | $4.80 | $4.80 | 183K | -3.42% |
| May 27, 2026 | $5.00 | $5.06 | $4.72 | $5.00 | $5.00 | 355K | +0.00% |
| May 26, 2026 | $5.29 | $5.30 | $4.77 | $4.91 | $4.91 | 856K | -7.18% |
| May 22, 2026 | $5.44 | $5.59 | $5.23 | $5.27 | $5.27 | 166K | -3.13% |
| May 21, 2026 | $5.36 | $5.47 | $5.20 | $5.41 | $5.41 | 188K | +0.93% |
| May 20, 2026 | $5.26 | $5.43 | $5.17 | $5.33 | $5.33 | 238K | +1.33% |
| May 19, 2026 | $5.60 | $5.60 | $5.15 | $5.16 | $5.16 | 344K | -7.86% |
| May 18, 2026 | $5.76 | $5.88 | $5.42 | $5.56 | $5.56 | 576K | -3.47% |
| May 15, 2026 | $6.25 | $6.25 | $5.92 | $5.93 | $5.93 | 498K | -5.12% |
| May 14, 2026 | $6.25 | $6.48 | $5.94 | $6.32 | $6.32 | 428K | +1.12% |
| May 13, 2026 | $6.40 | $6.48 | $5.99 | $6.22 | $6.22 | 362K | -2.81% |
| May 12, 2026 | $6.41 | $6.41 | $5.98 | $6.11 | $6.11 | 452K | -4.68% |
| May 11, 2026 | $6.01 | $6.56 | $5.90 | $6.35 | $6.35 | 445K | +5.66% |
| May 8, 2026 | $6.11 | $6.16 | $5.83 | $5.94 | $5.94 | 211K | -2.78% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · CNSRF
Jan 1 → Dec 31 · 6 years2026-68.2%$13.49 → $4.29
-68.2%
2025+66.4%$7.60 → $12.65
+66.4%
2024+91.0%$3.98 → $7.60
+91.0%
2023+128.7%$1.74 → $3.98
+128.7%
2022-81.3%$9.30 → $1.74
-81.3%
2021-13.5%$10.72 → $9.27
-13.5%
Best Year2023 · +128.7%
Worst Year2022 · -81.3%
Positive Years3 / 6
Avg Annual Return+20.5%
6Y Total Return-60.0%
6Y CAGR~-14.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CNSRF?
If you invested $1,000 in CNSRF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$334
Total Return-66.6%
CAGR~-19.7% / yr
Profit$-666
Based on May 18, 2021 · $13.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CoinShares International Limited（CNSRF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $4.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNSRF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNSRF 历史股价FMP 日线复权 OHLCV