CoinShares Physical Staked Sei historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 0.969 | 0.969 | 0.965 | 0.965 | 0.965 | 5,561 |
| 2026-01-29 | 1.017 | 1.017 | 1.017 | 1.017 | 1.017 | 0 |
| 2026-01-28 | 1.083 | 1.083 | 1.083 | 1.083 | 1.083 | 500 |
| 2026-01-27 | 1.076 | 1.076 | 1.076 | 1.076 | 1.076 | 2,000 |
| 2026-01-26 | 1.072 | 1.072 | 1.072 | 1.072 | 1.072 | 427 |
| 2026-01-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-01-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2026-01-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 415 |
| 2026-01-20 | 1.094 | 1.094 | 1.094 | 1.094 | 1.094 | 0 |
| 2026-01-19 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 10,000 |
| 2026-01-16 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2026-01-15 | 1.232 | 1.232 | 1.232 | 1.232 | 1.232 | 0 |
| 2026-01-14 | 1.281 | 1.281 | 1.281 | 1.281 | 1.281 | 0 |
| 2026-01-13 | 1.259 | 1.259 | 1.259 | 1.259 | 1.259 | 0 |
| 2026-01-12 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 0 |
| 2026-01-09 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 0 |
| 2026-01-08 | 1.230 | 1.230 | 1.222 | 1.222 | 1.222 | 10,000 |
| 2026-01-07 | 1.272 | 1.272 | 1.272 | 1.272 | 1.272 | 0 |
| 2026-01-06 | 1.291 | 1.291 | 1.291 | 1.291 | 1.291 | 0 |
| 2026-01-05 | 1.276 | 1.276 | 1.276 | 1.276 | 1.276 | 10,000 |
| 2025-12-30 | 1.139 | 1.139 | 1.139 | 1.139 | 1.139 | 0 |
| 2025-12-29 | 1.139 | 1.139 | 1.139 | 1.139 | 1.139 | 0 |
| 2025-12-23 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2025-12-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-12-19 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2025-12-18 | 1.158 | 1.158 | 1.158 | 1.158 | 1.158 | 0 |
| 2025-12-17 | 1.163 | 1.163 | 1.163 | 1.163 | 1.163 | 0 |
| 2025-12-16 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 0 |
| 2025-12-15 | 1.206 | 1.206 | 1.206 | 1.206 | 1.206 | 5,000 |
| 2025-12-12 | 1.292 | 1.292 | 1.292 | 1.292 | 1.292 | 0 |
| 2025-12-11 | 1.333 | 1.333 | 1.333 | 1.333 | 1.333 | 0 |
| 2025-12-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 10,000 |
| 2025-12-09 | 1.411 | 1.411 | 1.411 | 1.411 | 1.411 | 0 |
| 2025-12-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2025-12-05 | 1.317 | 1.317 | 1.317 | 1.317 | 1.317 | 0 |
| 2025-12-04 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 0 |
| 2025-12-03 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 0 |
| 2025-12-02 | 1.386 | 1.386 | 1.386 | 1.386 | 1.386 | 0 |
| 2025-12-01 | 1.238 | 1.238 | 1.238 | 1.238 | 1.238 | 0 |
| 2025-11-28 | 1.408 | 1.408 | 1.408 | 1.408 | 1.408 | 0 |
| 2025-11-27 | 1.408 | 1.408 | 1.408 | 1.408 | 1.408 | 0 |
| 2025-11-26 | 1.356 | 1.356 | 1.356 | 1.356 | 1.356 | 3,000 |
| 2025-11-25 | 1.354 | 1.354 | 1.354 | 1.354 | 1.354 | 0 |
| 2025-11-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-11-20 | 1.457 | 1.457 | 1.457 | 1.457 | 1.457 | 0 |
| 2025-11-19 | 1.457 | 1.457 | 1.457 | 1.457 | 1.457 | 6,000 |
| 2025-11-18 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2025-11-17 | 1.556 | 1.556 | 1.556 | 1.556 | 1.556 | 0 |
| 2025-11-14 | 1.708 | 1.708 | 1.708 | 1.708 | 1.708 | 0 |
| 2025-11-13 | 1.762 | 1.762 | 1.762 | 1.762 | 1.762 | 0 |
| 2025-11-12 | 1.801 | 1.801 | 1.787 | 1.787 | 1.787 | 34,350 |
| 2025-11-11 | 1.843 | 1.843 | 1.843 | 1.843 | 1.843 | 0 |
| 2025-11-10 | 1.851 | 1.851 | 1.851 | 1.851 | 1.851 | 0 |
| 2025-11-07 | 1.717 | 1.717 | 1.717 | 1.717 | 1.717 | 0 |
| 2025-11-06 | 1.649 | 1.649 | 1.649 | 1.649 | 1.649 | 1,000 |
| 2025-11-05 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 300 |
| 2025-11-04 | 1.621 | 1.621 | 1.621 | 1.621 | 1.621 | 2,300 |
← NewerPage 4 of 4 · 238 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.