Skip to main content
logo
Coinbase Global, Inc. (TSX:COIN)
Canada flag Canada · Delayed Price · Currency is CAD
10.34
-0.69 (-6.26%)
At close: Feb 4, 2026

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202610.8410.8410.1010.3410.34-6.26%203,961
Feb 3, 202611.5911.5910.7011.0311.03-4.75%205,385
Feb 2, 202611.6311.7211.3711.5811.58-3.10%139,037
Jan 30, 202612.1712.2011.7511.9511.95-2.45%132,240
Jan 29, 202612.7512.7511.9712.2512.25-4.89%111,472
Jan 28, 202613.0713.1412.7412.8812.88-0.62%98,022
Jan 27, 202613.0813.0812.7812.9612.96-1.29%55,755
Jan 26, 202613.0913.2512.9913.1313.13-1.80%76,534
Jan 23, 202613.7013.7013.3013.3713.37-2.41%183,464
Jan 22, 202614.0914.1713.7013.7013.70-1.79%372,539
Jan 21, 202614.1214.2113.6813.9513.95-0.57%147,603
Jan 20, 202614.3014.4013.9114.0314.03-3.11%101,881
Jan 19, 202614.4014.5114.2014.4814.48-2.29%28,590
Jan 16, 202614.7614.9514.5414.8214.820.68%108,592
Jan 15, 202615.4415.4414.6214.7214.72-6.60%141,349
Jan 14, 202615.7216.1415.5715.7615.761.42%176,203
Jan 13, 202615.1515.7015.0815.5415.543.74%136,275
Jan 12, 202614.8015.2214.7114.9814.981.08%139,571
Jan 9, 202615.0815.0814.6114.8214.82-1.98%131,005
Jan 8, 202615.0715.4014.9615.1215.12-0.33%83,530
Jan 7, 202615.3015.3014.8015.1715.17-1.69%115,591
Jan 6, 202615.7415.8415.1515.4315.43-1.59%92,262
Jan 5, 202615.2215.9115.1915.6815.687.84%94,866
Jan 2, 202614.1514.6513.9314.5414.544.23%90,405
Dec 31, 202514.2514.2513.8913.9513.95-2.17%45,906
Dec 30, 202514.3114.5114.2614.2614.26-0.90%47,231
Dec 29, 202514.4814.7114.3414.3914.39-2.64%43,253
Dec 24, 202514.8014.8214.6314.7814.78-0.94%34,820
Dec 23, 202515.0215.0414.7214.9214.92-2.29%88,364
Dec 22, 202515.5415.6815.2515.2715.271.06%78,140
Dec 19, 202515.0915.1614.8615.1115.112.44%64,908
Dec 18, 202515.6015.7414.7514.7514.75-1.93%68,563
Dec 17, 202515.6615.9915.0415.0415.04-3.40%61,046
Dec 16, 202515.6015.8115.4615.5715.570.91%62,488
Dec 15, 202516.5416.5415.2315.4315.43-6.26%105,720
Dec 12, 202516.7317.0516.2816.4616.46-0.72%80,624
Dec 11, 202516.5516.7216.1016.5816.58-2.41%133,013
Dec 10, 202516.8117.2116.7316.9916.99-0.88%69,395
Dec 9, 202516.5917.5316.4917.1417.141.54%118,359
Dec 8, 202516.8417.0316.6816.8816.881.08%35,926
Dec 5, 202516.7216.8416.3516.7016.70-1.12%48,529
Dec 4, 202516.8617.2316.7316.8916.89-1.14%71,140
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