TSX:COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	9.66	9.76	9.35	9.62	9.62	-2.83%	106,239
Oct 23, 2026	10.16	10.22	9.85	9.90	9.90	-2.75%	103,537
Oct 22, 2026	10.20	10.42	10.05	10.18	10.18	-4.41%	128,158
Oct 21, 2026	10.48	10.86	10.36	10.65	10.65	3.60%	110,836
Oct 20, 2026	9.99	10.60	9.99	10.28	10.28	1.58%	57,207
Oct 19, 2026	10.61	10.61	10.09	10.12	10.12	-2.88%	92,951
Oct 16, 2026	10.94	11.02	10.18	10.42	10.42	-5.79%	192,096
Oct 15, 2026	10.16	11.16	9.98	11.06	11.06	6.24%	169,041
Oct 14, 2026	10.77	10.97	10.32	10.41	10.41	-4.93%	108,145
Oct 13, 2026	10.83	10.98	10.75	10.95	10.95	1.30%	125,061
Oct 9, 2026	10.50	11.04	10.35	10.81	10.81	4.34%	211,617
Oct 8, 2026	10.55	10.76	10.36	10.36	10.36	-3.54%	174,011
Oct 7, 2026	10.82	10.90	10.67	10.74	10.74	-4.11%	148,009
Oct 6, 2026	11.36	11.60	11.14	11.20	11.20	-1.23%	163,728
Oct 5, 2026	11.25	11.55	11.10	11.34	11.34	2.81%	212,540
Oct 2, 2026	11.70	12.05	10.90	11.03	11.03	-3.33%	392,260
Oct 1, 2026	11.18	11.56	11.18	11.41	11.41	1.60%	131,213
Sep 30, 2026	11.78	11.95	11.11	11.23	11.23	-1.84%	159,316
Sep 29, 2026	11.90	11.90	11.34	11.44	11.44	-0.87%	119,948
Sep 28, 2026	11.84	11.96	11.52	11.54	11.54	-1.70%	125,616
Sep 25, 2026	12.03	12.03	11.63	11.74	11.74	-2.17%	192,142
Sep 24, 2026	11.88	12.22	11.67	12.00	12.00	0.59%	303,890
Sep 23, 2026	11.94	12.32	11.81	11.93	11.93	-1.65%	190,148
Sep 22, 2026	12.06	12.22	11.90	12.13	12.13	0.17%	205,338
Sep 21, 2026	12.32	12.54	12.10	12.11	12.11	3.33%	278,733
Sep 18, 2026	10.72	11.82	10.72	11.72	11.72	11.62%	461,064
Sep 17, 2026	10.24	10.51	10.03	10.50	10.50	5.85%	181,985
Sep 16, 2026	10.40	10.46	9.73	9.92	9.92	-4.43%	298,107
Sep 15, 2026	11.06	11.08	10.15	10.38	10.38	-10.13%	380,486
Sep 14, 2026	10.89	11.65	10.89	11.55	11.55	9.07%	347,977
Sep 11, 2026	10.51	10.98	10.46	10.59	10.59	1.83%	199,395
Sep 10, 2026	10.35	10.50	10.30	10.40	10.40	-1.42%	101,225
Sep 9, 2026	11.17	11.17	10.55	10.55	10.55	-2.41%	183,242
Sep 8, 2026	10.94	11.00	10.76	10.81	10.81	-2.96%	164,573
Sep 4, 2026	11.07	11.38	11.05	11.14	11.14	-4.30%	206,483
Sep 3, 2026	10.95	11.82	10.95	11.64	11.64	10.23%	284,452
Sep 2, 2026	10.55	10.77	10.40	10.56	10.56	-1.12%	118,986
Sep 1, 2026	10.95	11.09	10.58	10.68	10.68	-5.99%	197,620
Aug 31, 2026	10.79	11.46	10.69	11.36	11.36	5.38%	218,968
Aug 28, 2026	11.27	11.35	10.63	10.78	10.78	-6.34%	514,461
Aug 27, 2026	11.28	11.69	10.90	11.51	11.51	4.64%	159,024
Aug 26, 2026	10.97	11.20	10.85	11.00	11.00	-2.74%	135,884
Aug 25, 2026	10.68	11.42	10.59	11.31	11.31	4.43%	227,396
Aug 24, 2026	11.39	11.55	10.79	10.83	10.83	-3.82%	288,822
Aug 21, 2026	10.90	11.53	10.85	11.26	11.26	8.06%	342,984
Aug 20, 2026	10.42	10.54	10.05	10.42	10.42	7.53%	319,405
Aug 19, 2026	8.97	10.01	8.96	9.69	9.69	9.49%	339,842
Aug 18, 2026	8.98	9.12	8.85	8.85	8.85	-2.96%	159,660
Aug 17, 2026	8.99	9.20	8.98	9.12	9.12	1.45%	114,488
Aug 14, 2026	9.17	9.20	8.96	8.99	8.99	-3.54%	147,123