Coinbase Global, Inc. (TSX:COIN)
Canada · Delayed Price · Currency is CAD 24.03
-0.04 (-0.17%)
At close: Oct 9, 2025
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |