Coinbase Global, Inc. (TSX:COIN)
Canada · Delayed Price · Currency is CAD 19.16
+0.88 (4.81%)
At close: Nov 7, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.97 | 19.22 | 17.60 | 19.16 | 19.16 | 4.81% | 106,292 |
| Nov 6, 2025 | 19.64 | 19.64 | 18.26 | 18.28 | 18.28 | -7.58% | 125,606 |
| Nov 5, 2025 | 19.51 | 20.04 | 19.29 | 19.78 | 19.78 | 4.05% | 66,294 |
| Nov 4, 2025 | 19.78 | 20.09 | 19.00 | 19.01 | 19.01 | -7.13% | 96,561 |
| Nov 3, 2025 | 21.13 | 21.19 | 20.25 | 20.47 | 20.47 | -3.81% | 73,072 |
| Oct 31, 2025 | 20.90 | 22.35 | 20.77 | 21.28 | 21.28 | 4.42% | 100,050 |
| Oct 30, 2025 | 21.25 | 21.30 | 20.38 | 20.38 | 20.38 | -5.69% | 66,100 |
| Oct 29, 2025 | 22.12 | 22.27 | 21.43 | 21.61 | 21.61 | -1.95% | 43,041 |
| Oct 28, 2025 | 22.55 | 22.80 | 22.00 | 22.04 | 22.04 | -1.91% | 82,427 |
| Oct 27, 2025 | 22.55 | 23.05 | 22.17 | 22.47 | 22.47 | 2.37% | 74,683 |
| Oct 24, 2025 | 20.74 | 22.10 | 20.69 | 21.95 | 21.95 | 9.42% | 85,899 |
| Oct 23, 2025 | 20.04 | 20.36 | 19.80 | 20.06 | 20.06 | 0.75% | 96,790 |
| Oct 22, 2025 | 20.65 | 20.65 | 19.30 | 19.91 | 19.91 | -5.37% | 106,509 |
| Oct 21, 2025 | 21.25 | 21.35 | 20.86 | 21.04 | 21.04 | -1.36% | 39,796 |
| Oct 20, 2025 | 21.26 | 21.94 | 21.05 | 21.33 | 21.33 | 2.25% | 84,574 |
| Oct 17, 2025 | 19.81 | 20.86 | 19.80 | 20.86 | 20.86 | 1.86% | 34,139 |
| Oct 16, 2025 | 20.97 | 21.18 | 20.40 | 20.48 | 20.48 | -1.96% | 71,436 |
| Oct 15, 2025 | 21.47 | 21.53 | 20.73 | 20.89 | 20.89 | -1.46% | 96,750 |
| Oct 14, 2025 | 21.16 | 21.91 | 20.84 | 21.20 | 21.20 | -4.33% | 43,788 |
| Oct 10, 2025 | 24.13 | 24.90 | 21.75 | 22.16 | 22.16 | -7.78% | 90,904 |
| Oct 9, 2025 | 23.93 | 24.32 | 23.80 | 24.03 | 24.03 | -0.17% | 41,578 |
| Oct 8, 2025 | 23.54 | 24.23 | 23.54 | 24.07 | 24.07 | 3.13% | 28,127 |
| Oct 7, 2025 | 23.74 | 23.80 | 22.58 | 23.34 | 23.34 | -2.59% | 52,957 |
| Oct 6, 2025 | 24.20 | 24.24 | 23.68 | 23.96 | 23.96 | 1.35% | 31,086 |
| Oct 3, 2025 | 23.25 | 23.80 | 23.00 | 23.64 | 23.64 | 2.43% | 46,563 |
| Oct 2, 2025 | 21.99 | 23.32 | 21.99 | 23.08 | 23.08 | 7.30% | 81,138 |
| Oct 1, 2025 | 21.38 | 21.73 | 21.16 | 21.51 | 21.51 | 2.58% | 313,670 |
| Sep 30, 2025 | 20.54 | 21.01 | 20.54 | 20.97 | 20.97 | 0.87% | 16,525 |
| Sep 29, 2025 | 19.82 | 20.79 | 19.73 | 20.79 | 20.79 | 6.89% | 38,414 |
| Sep 26, 2025 | 19.20 | 19.46 | 18.88 | 19.45 | 19.45 | 1.99% | 16,216 |
| Sep 25, 2025 | 19.56 | 19.73 | 18.95 | 19.07 | 19.07 | -4.70% | 25,107 |
| Sep 24, 2025 | 20.16 | 20.33 | 19.92 | 20.01 | 20.01 | 0.45% | 7,602 |
| Sep 23, 2025 | 20.79 | 20.84 | 19.78 | 19.92 | 19.92 | -3.68% | 22,842 |
| Sep 22, 2025 | 20.80 | 20.88 | 20.44 | 20.68 | 20.68 | -2.96% | 31,324 |
| Sep 19, 2025 | 21.36 | 21.60 | 21.00 | 21.31 | 21.31 | -0.05% | 31,591 |
| Sep 18, 2025 | 20.39 | 21.87 | 20.25 | 21.32 | 21.32 | 6.81% | 79,630 |
| Sep 17, 2025 | 20.30 | 20.36 | 19.40 | 19.96 | 19.96 | -1.96% | 81,179 |
| Sep 16, 2025 | 20.70 | 20.70 | 20.00 | 20.36 | 20.36 | 0.10% | 22,411 |
| Sep 15, 2025 | 20.12 | 20.41 | 19.99 | 20.34 | 20.34 | 1.09% | 17,163 |
| Sep 12, 2025 | 20.44 | 20.45 | 19.97 | 20.12 | 20.12 | -0.20% | 33,852 |
| Sep 11, 2025 | 19.85 | 20.16 | 19.85 | 20.16 | 20.16 | 3.17% | 20,415 |
| Sep 10, 2025 | 20.05 | 20.35 | 19.47 | 19.54 | 19.54 | -1.41% | 13,310 |
| Sep 9, 2025 | 19.01 | 19.88 | 19.01 | 19.82 | 19.82 | 5.09% | 20,187 |
| Sep 8, 2025 | 18.83 | 18.98 | 18.64 | 18.86 | 18.86 | 1.07% | 8,203 |
| Sep 5, 2025 | 19.56 | 19.56 | 18.30 | 18.66 | 18.66 | -2.41% | 22,170 |
| Sep 4, 2025 | 18.81 | 19.14 | 18.75 | 19.12 | 19.12 | 1.70% | 3,004 |
| Sep 3, 2025 | 18.96 | 19.06 | 18.80 | 18.80 | 18.80 | -0.37% | 3,974 |
| Sep 2, 2025 | 18.69 | 19.34 | 18.48 | 18.87 | 18.87 | -0.63% | 19,792 |
| Aug 29, 2025 | 19.09 | 19.13 | 18.87 | 18.99 | 18.99 | -1.45% | 7,444 |
| Aug 28, 2025 | 19.52 | 19.52 | 19.19 | 19.27 | 19.27 | -0.67% | 7,388 |