CoinShares Physical Staked Cardano historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.396	0.396	0.396	0.396	0.396	2,750
2026-01-27	0.387	0.387	0.387	0.387	0.387	0
2026-01-26	0.380	0.380	0.380	0.380	0.380	15,000
2026-01-23	0.395	0.395	0.395	0.395	0.395	0
2026-01-22	0.393	0.393	0.393	0.393	0.393	0
2026-01-21	0.393	0.393	0.393	0.393	0.393	20
2026-01-20	0.390	0.390	0.390	0.390	0.390	0
2026-01-19	0.405	0.405	0.405	0.405	0.405	0
2026-01-16	0.422	0.422	0.422	0.422	0.422	0
2026-01-15	0.442	0.442	0.442	0.442	0.442	2,035
2026-01-14	0.458	0.458	0.458	0.458	0.458	0
2026-01-13	0.445	0.445	0.445	0.445	0.445	0
2026-01-12	0.434	0.434	0.434	0.434	0.434	0
2026-01-09	0.434	0.434	0.434	0.434	0.434	0
2026-01-08	0.425	0.425	0.425	0.425	0.425	8,623
2026-01-07	0.442	0.442	0.442	0.442	0.442	0
2026-01-06	0.448	0.448	0.448	0.448	0.448	0
2026-01-05	0.448	0.448	0.448	0.448	0.448	0
2025-12-30	0.387	0.387	0.387	0.387	0.387	2,000
2025-12-29	0.396	0.396	0.396	0.396	0.396	0
2025-12-23	0.398	0.398	0.398	0.398	0.398	0
2025-12-22	0.411	0.411	0.411	0.411	0.411	0
2025-12-19	0.400	0.400	0.400	0.400	0.400	8,288
2025-12-18	0.396	0.396	0.396	0.396	0.396	30,000
2025-12-17	0.410	0.410	0.410	0.410	0.410	5,000
2025-12-16	0.423	0.423	0.423	0.423	0.423	0
2025-12-15	0.423	0.423	0.423	0.423	0.423	0
2025-12-12	0.445	0.445	0.445	0.445	0.445	0
2025-12-11	0.462	0.464	0.451	0.451	0.451	6,204
2025-12-10	0.506	0.506	0.506	0.506	0.506	0
2025-12-09	0.520	0.520	0.520	0.520	0.520	0
2025-12-08	0.476	0.476	0.476	0.476	0.476	0
2025-12-05	0.456	0.456	0.456	0.456	0.456	0
2025-12-04	0.487	0.487	0.487	0.487	0.487	0
2025-12-03	0.476	0.476	0.476	0.476	0.476	0
2025-12-02	0.465	0.465	0.465	0.465	0.465	0
2025-12-01	0.420	0.420	0.420	0.420	0.420	10,000
2025-11-28	0.472	0.474	0.472	0.474	0.474	34,203
2025-11-27	0.472	0.472	0.472	0.472	0.472	0
2025-11-26	0.454	0.454	0.454	0.454	0.454	0
2025-11-25	0.451	0.451	0.451	0.451	0.451	0
2025-11-24	0.448	0.448	0.448	0.448	0.448	600
2025-11-21	0.441	0.441	0.441	0.441	0.441	0
2025-11-20	0.506	0.506	0.506	0.506	0.506	4,700
2025-11-19	0.495	0.495	0.495	0.495	0.495	0
2025-11-18	0.523	0.523	0.523	0.523	0.523	0
2025-11-17	0.523	0.523	0.523	0.523	0.523	0
2025-11-14	0.569	0.569	0.569	0.569	0.569	0
2025-11-13	0.614	0.614	0.614	0.614	0.614	2,764
2025-11-12	0.607	0.607	0.607	0.607	0.607	0
2025-11-11	0.628	0.628	0.628	0.628	0.628	0
2025-11-10	0.632	0.632	0.632	0.632	0.632	0
2025-11-07	0.607	0.607	0.607	0.607	0.607	0
2025-11-06	0.572	0.572	0.572	0.572	0.572	0
2025-11-05	0.582	0.586	0.582	0.586	0.586	13,586
2025-11-04	0.592	0.592	0.592	0.592	0.592	3,249

← NewerPage 4 of 4 · 236 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.