Skip to main content
logo
Coinbase Global, Inc. (TSX:COIN)
Canada flag Canada · Delayed Price · Currency is CAD
17.09
+0.84 (5.14%)
At close: Dec 3, 2025

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202516.5517.1116.3617.0917.095.14%92,103
Dec 2, 202516.4616.7916.2416.2516.251.31%73,743
Dec 1, 202516.1216.4015.5616.0416.04-5.48%307,403
Nov 28, 202516.9417.2816.6516.9716.97-0.99%70,356
Nov 27, 202516.6817.1816.5017.1417.144.58%14,498
Nov 26, 202515.8016.4115.7016.3916.394.53%93,831
Nov 25, 202515.3415.7214.8615.6815.68-1.01%112,800
Nov 24, 202515.0915.9315.0515.8415.846.63%315,157
Nov 21, 202515.0815.1914.3514.8614.860.92%153,256
Nov 20, 202516.1216.2614.6614.7214.72-7.42%89,814
Nov 19, 202516.1016.2015.3015.9015.90-1.97%99,629
Nov 18, 202516.1216.7216.1216.2216.22-0.61%77,208
Nov 17, 202517.0417.1916.0116.3216.32-7.22%118,674
Nov 14, 202516.7218.0416.6517.5917.590.29%88,783
Nov 13, 202518.6218.6917.3317.5417.54-7.20%94,071
Nov 12, 202519.1119.2518.6718.9018.900.48%44,473
Nov 11, 202519.2819.5518.8018.8118.81-4.37%54,709
Nov 10, 202520.0120.0119.3019.6719.672.66%89,502
Nov 7, 202517.9719.2217.6019.1619.164.81%106,292
Nov 6, 202519.6419.6418.2618.2818.28-7.58%125,606
Nov 5, 202519.5120.0419.2919.7819.784.05%66,294
Nov 4, 202519.7820.0919.0019.0119.01-7.13%96,561
Nov 3, 202521.1321.1920.2520.4720.47-3.81%73,072
Oct 31, 202520.9022.3520.7721.2821.284.42%100,050
Oct 30, 202521.2521.3020.3820.3820.38-5.69%66,100
Oct 29, 202522.1222.2721.4321.6121.61-1.95%43,041
Oct 28, 202522.5522.8022.0022.0422.04-1.91%82,427
Oct 27, 202522.5523.0522.1722.4722.472.37%74,683
Oct 24, 202520.7422.1020.6921.9521.959.42%85,899
Oct 23, 202520.0420.3619.8020.0620.060.75%96,790
Oct 22, 202520.6520.6519.3019.9119.91-5.37%106,509
Oct 21, 202521.2521.3520.8621.0421.04-1.36%39,796
Oct 20, 202521.2621.9421.0521.3321.332.25%84,574
Oct 17, 202519.8120.8619.8020.8620.861.86%34,139
Oct 16, 202520.9721.1820.4020.4820.48-1.96%71,436
Oct 15, 202521.4721.5320.7320.8920.89-1.46%96,750
Oct 14, 202521.1621.9120.8421.2021.20-4.33%43,788
Oct 10, 202524.1324.9021.7522.1622.16-7.78%90,904
Oct 9, 202523.9324.3223.8024.0324.03-0.17%41,578
Oct 8, 202523.5424.2323.5424.0724.073.13%28,127
Oct 7, 202523.7423.8022.5823.3423.34-2.59%52,957
Oct 6, 202524.2024.2423.6823.9623.961.35%31,086
Oct 3, 202523.2523.8023.0023.6423.642.43%46,563
Oct 2, 202521.9923.3221.9923.0823.087.30%81,138
Oct 1, 202521.3821.7321.1621.5121.512.58%313,670
Sep 30, 202520.5421.0120.5420.9720.970.87%16,525
Sep 29, 202519.8220.7919.7320.7920.796.89%38,414
Sep 26, 202519.2019.4618.8819.4519.451.99%16,216
Sep 25, 202519.5619.7318.9519.0719.07-4.70%25,107
Sep 24, 202520.1620.3319.9220.0120.010.45%7,602