Skip to content

S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ADAS.SW stock page

CoinShares Physical Staked Cardano historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-14	0.257	0.257	0.257	0.257	0.257	55,817
2026-10-13	0.259	0.259	0.259	0.259	0.259	0
2026-10-12	0.268	0.268	0.268	0.268	0.268	0
2026-10-09	0.261	0.261	0.261	0.261	0.261	37,272
2026-10-08	0.259	0.259	0.259	0.259	0.259	0
2026-10-07	0.285	0.285	0.281	0.281	0.281	54,194
2026-10-06	0.302	0.306	0.302	0.306	0.306	13,100
2026-10-05	0.294	0.294	0.294	0.294	0.294	0
2026-10-02	0.271	0.271	0.271	0.271	0.271	46,469
2026-10-01	0.271	0.271	0.271	0.271	0.271	0
2026-09-30	0.271	0.271	0.271	0.271	0.271	0
2026-09-29	0.279	0.279	0.270	0.270	0.270	72,530
2026-09-28	0.274	0.274	0.269	0.272	0.272	36,440
2026-09-25	0.279	0.281	0.279	0.281	0.281	695
2026-09-24	0.263	0.271	0.260	0.271	0.271	6,804
2026-09-23	0.285	0.285	0.284	0.284	0.284	23
2026-09-22	0.271	0.271	0.269	0.270	0.270	4,526
2026-09-21	0.261	0.261	0.261	0.261	0.261	5
2026-09-18	0.242	0.242	0.242	0.242	0.242	0

Page 1 of 1 · 19 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.