TSX:COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	10.57	10.70	10.16	10.70	10.70	-	61,322
Apr 6, 2026	10.74	10.87	10.63	10.70	10.70	2.00%	74,693
Apr 2, 2026	10.25	10.56	10.02	10.49	10.49	-0.94%	97,247
Apr 1, 2026	10.96	10.96	10.53	10.59	10.59	-0.66%	167,457
Mar 31, 2026	10.00	10.73	9.93	10.66	10.66	8.22%	166,022
Mar 30, 2026	10.04	10.14	9.70	9.85	9.85	-0.30%	66,313
Mar 27, 2026	10.33	10.33	9.78	9.88	9.88	-6.79%	201,939
Mar 26, 2026	10.86	10.97	10.54	10.60	10.60	-4.42%	145,221
Mar 25, 2026	11.31	11.66	11.03	11.09	11.09	0.18%	143,065
Mar 24, 2026	12.12	12.32	10.88	11.07	11.07	-9.85%	252,191
Mar 23, 2026	12.15	12.44	12.03	12.28	12.28	1.49%	126,979
Mar 20, 2026	12.34	12.41	11.95	12.10	12.10	-2.50%	88,670
Mar 19, 2026	11.93	12.55	11.78	12.41	12.41	0.16%	269,482
Mar 18, 2026	12.62	12.79	12.34	12.39	12.39	-3.73%	103,487
Mar 17, 2026	12.42	13.05	12.42	12.87	12.87	3.37%	346,825
Mar 16, 2026	12.39	12.65	12.20	12.45	12.45	3.75%	102,514
Mar 13, 2026	12.43	12.69	11.90	12.00	12.00	1.27%	122,916
Mar 12, 2026	12.10	12.10	11.80	11.85	11.85	-2.71%	33,778
Mar 11, 2026	12.10	12.42	11.80	12.18	12.18	1.08%	55,925
Mar 10, 2026	12.53	12.53	11.96	12.05	12.05	-1.39%	73,075
Mar 9, 2026	12.10	12.43	11.80	12.22	12.22	1.33%	259,300
Mar 6, 2026	12.10	12.42	11.97	12.06	12.06	-4.51%	66,320
Mar 5, 2026	12.65	13.02	12.35	12.63	12.63	-1.33%	148,960
Mar 4, 2026	11.96	12.98	11.96	12.80	12.80	14.49%	215,006
Mar 3, 2026	10.87	11.38	10.60	11.18	11.18	-1.67%	126,040
Mar 2, 2026	10.61	11.38	10.59	11.37	11.37	5.28%	117,628
Feb 27, 2026	10.78	10.96	10.56	10.80	10.80	-2.79%	86,869
Feb 26, 2026	11.16	11.34	10.86	11.11	11.11	-1.51%	105,330
Feb 25, 2026	10.50	11.39	10.42	11.28	11.28	13.48%	437,704
Feb 24, 2026	9.58	9.95	9.40	9.94	9.94	1.33%	195,633
Feb 23, 2026	10.20	10.30	9.73	9.81	9.81	-6.93%	261,567
Feb 20, 2026	10.07	10.71	10.07	10.54	10.54	3.54%	193,262
Feb 19, 2026	9.97	10.26	9.88	10.18	10.18	0.89%	72,420
Feb 18, 2026	10.19	10.65	10.04	10.09	10.09	-1.08%	122,486
Feb 17, 2026	9.99	10.43	9.78	10.20	10.20	1.19%	118,511
Feb 13, 2026	9.13	10.28	8.99	10.08	10.08	16.67%	599,317
Feb 12, 2026	9.36	9.36	8.55	8.64	8.64	-8.09%	245,486
Feb 11, 2026	9.73	9.73	9.14	9.40	9.40	-6.28%	636,247
Feb 10, 2026	10.08	10.28	9.96	10.03	10.03	-2.81%	165,717
Feb 9, 2026	9.91	10.32	9.81	10.32	10.32	1.47%	196,172
Feb 6, 2026	9.53	10.19	9.35	10.17	10.17	13.25%	643,280
Feb 5, 2026	9.92	10.08	8.94	8.98	8.98	-13.15%	217,838
Feb 4, 2026	10.84	10.84	10.10	10.34	10.34	-6.26%	203,961
Feb 3, 2026	11.59	11.59	10.70	11.03	11.03	-4.75%	205,385
Feb 2, 2026	11.63	11.72	11.37	11.58	11.58	-3.10%	139,037
Jan 30, 2026	12.17	12.20	11.75	11.95	11.95	-2.45%	132,240
Jan 29, 2026	12.75	12.75	11.97	12.25	12.25	-4.89%	111,472
Jan 28, 2026	13.07	13.14	12.74	12.88	12.88	-0.62%	98,022
Jan 27, 2026	13.08	13.08	12.78	12.96	12.96	-1.29%	55,755
Jan 26, 2026	13.09	13.25	12.99	13.13	13.13	-1.80%	76,534