TSX:COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.69	9.69	9.01	9.26	9.26	-7.49%	221,875
Jun 4, 2026	9.99	10.11	9.86	10.01	10.01	0.60%	122,856
Jun 3, 2026	10.47	10.47	9.91	9.95	9.95	-6.13%	221,414
Jun 2, 2026	10.79	10.86	10.46	10.60	10.60	-4.76%	159,690
Jun 1, 2026	10.93	11.32	10.73	11.13	11.13	-3.13%	244,407
May 29, 2026	10.95	11.65	10.90	11.49	11.49	3.61%	213,074
May 28, 2026	10.43	11.10	10.30	11.09	11.09	4.72%	131,618
May 27, 2026	10.75	10.94	10.59	10.59	10.59	-3.55%	161,586
May 26, 2026	11.34	11.41	10.92	10.98	10.98	-5.75%	150,089
May 25, 2026	11.49	11.70	11.49	11.65	11.65	3.46%	28,131
May 22, 2026	11.80	11.90	11.24	11.26	11.26	-4.41%	188,401
May 21, 2026	11.56	11.93	11.45	11.78	11.78	1.20%	109,808
May 20, 2026	11.82	11.93	11.60	11.64	11.64	-1.52%	103,215
May 19, 2026	11.51	11.91	11.32	11.82	11.82	-0.67%	116,656
May 15, 2026	12.58	12.58	11.74	11.90	11.90	-7.82%	232,299
May 14, 2026	12.25	13.55	11.90	12.91	12.91	5.04%	470,711
May 13, 2026	12.48	12.48	12.02	12.29	12.29	-2.61%	176,715
May 12, 2026	12.95	13.27	12.19	12.62	12.62	-4.75%	362,789
May 11, 2026	12.20	13.27	11.74	13.25	13.25	8.25%	380,124
May 8, 2026	11.38	12.25	11.15	12.24	12.24	4.26%	362,630
May 7, 2026	11.97	12.06	11.60	11.74	11.74	-2.57%	148,605
May 6, 2026	11.97	12.07	11.77	12.05	12.05	0.33%	153,669
May 5, 2026	12.66	12.66	11.86	12.01	12.01	-3.15%	350,964
May 4, 2026	12.20	12.58	12.10	12.40	12.40	6.16%	416,430
May 1, 2026	11.72	11.85	11.60	11.68	11.68	2.01%	213,681
Apr 30, 2026	11.11	11.55	10.99	11.45	11.45	3.25%	94,420
Apr 29, 2026	11.48	11.48	10.85	11.09	11.09	-6.33%	266,769
Apr 28, 2026	11.65	11.92	11.53	11.84	11.84	-1.42%	77,272
Apr 27, 2026	12.18	12.43	11.92	12.01	12.01	-1.31%	153,113
Apr 24, 2026	12.34	12.34	11.98	12.17	12.17	0.83%	96,066
Apr 23, 2026	12.38	12.52	11.85	12.07	12.07	-4.05%	123,245
Apr 22, 2026	12.49	12.92	12.41	12.58	12.58	5.18%	203,765
Apr 21, 2026	12.92	12.92	11.89	11.96	11.96	-7.36%	278,527
Apr 20, 2026	12.19	12.93	12.19	12.91	12.91	2.46%	158,435
Apr 17, 2026	12.54	13.15	12.40	12.60	12.60	3.36%	199,247
Apr 16, 2026	12.08	12.21	11.53	12.19	12.19	1.84%	147,128
Apr 15, 2026	11.33	12.00	11.25	11.97	11.97	6.12%	167,256
Apr 14, 2026	11.00	11.40	10.98	11.28	11.28	6.02%	179,605
Apr 13, 2026	10.08	10.67	10.05	10.64	10.64	4.01%	118,561
Apr 10, 2026	10.36	10.39	9.96	10.23	10.23	-1.06%	227,455
Apr 9, 2026	10.80	10.81	10.20	10.34	10.34	-3.54%	103,161
Apr 8, 2026	11.51	11.57	10.60	10.72	10.72	0.19%	128,403
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