Coinbase Global, Inc. (TSX:COIN)
Canada · Delayed Price · Currency is CAD 8.80
-0.28 (-3.08%)
At close: Aug 6, 2026
TSX:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 8.92 | 9.08 | 8.80 | 8.80 | 8.80 | -3.08% | 88,716 |
| Aug 5, 2026 | 9.17 | 9.31 | 8.96 | 9.08 | 9.08 | -0.66% | 71,678 |
| Aug 4, 2026 | 8.91 | 9.25 | 8.83 | 9.14 | 9.14 | 3.04% | 388,618 |
| Jul 31, 2026 | 9.24 | 9.24 | 8.45 | 8.87 | 8.87 | -10.49% | 465,729 |
| Jul 30, 2026 | 9.72 | 9.96 | 9.65 | 9.91 | 9.91 | 2.16% | 106,079 |
| Jul 29, 2026 | 10.10 | 10.24 | 9.63 | 9.70 | 9.70 | -4.72% | 85,369 |
| Jul 28, 2026 | 9.86 | 10.18 | 9.65 | 10.18 | 10.18 | 0.39% | 60,067 |
| Jul 27, 2026 | 9.91 | 10.15 | 9.73 | 10.14 | 10.14 | 5.74% | 111,718 |
| Jul 24, 2026 | 9.77 | 9.77 | 9.33 | 9.59 | 9.59 | -1.84% | 42,561 |
| Jul 23, 2026 | 9.90 | 10.01 | 9.63 | 9.77 | 9.77 | -2.88% | 131,355 |
| Jul 22, 2026 | 10.48 | 10.58 | 10.05 | 10.06 | 10.06 | -5.45% | 114,365 |
| Jul 21, 2026 | 10.20 | 10.97 | 10.19 | 10.64 | 10.64 | 9.58% | 211,077 |
| Jul 20, 2026 | 9.54 | 9.95 | 9.40 | 9.71 | 9.71 | 2.32% | 55,976 |
| Jul 17, 2026 | 9.33 | 9.72 | 9.28 | 9.49 | 9.49 | -2.47% | 99,807 |
| Jul 16, 2026 | 10.03 | 10.04 | 9.68 | 9.73 | 9.73 | -3.95% | 109,343 |
| Jul 15, 2026 | 10.04 | 10.17 | 9.70 | 10.13 | 10.13 | 3.47% | 258,058 |
| Jul 14, 2026 | 9.65 | 9.82 | 9.52 | 9.79 | 9.79 | 2.51% | 62,687 |
| Jul 13, 2026 | 9.49 | 9.75 | 9.33 | 9.55 | 9.55 | -1.04% | 58,025 |
| Jul 10, 2026 | 10.06 | 10.15 | 9.62 | 9.65 | 9.65 | 0.21% | 101,389 |
| Jul 9, 2026 | 9.54 | 9.74 | 9.42 | 9.63 | 9.63 | -0.41% | 59,966 |
| Jul 8, 2026 | 9.62 | 9.77 | 9.50 | 9.67 | 9.67 | -2.52% | 71,639 |
| Jul 7, 2026 | 10.15 | 10.29 | 9.83 | 9.92 | 9.92 | -3.31% | 77,727 |
| Jul 6, 2026 | 9.88 | 10.38 | 9.75 | 10.26 | 10.26 | 0.10% | 84,841 |
| Jul 3, 2026 | 10.09 | 10.30 | 10.05 | 10.25 | 10.25 | 2.19% | 9,940 |
| Jul 2, 2026 | 9.39 | 10.45 | 8.76 | 10.03 | 10.03 | 12.82% | 292,921 |
| Jun 30, 2026 | 9.01 | 9.01 | 8.65 | 8.89 | 8.89 | -3.05% | 118,482 |
| Jun 29, 2026 | 9.13 | 9.22 | 8.84 | 9.17 | 9.17 | 1.33% | 133,514 |
| Jun 26, 2026 | 8.51 | 9.06 | 8.50 | 9.05 | 9.05 | 4.38% | 98,964 |
| Jun 25, 2026 | 9.12 | 9.21 | 8.58 | 8.67 | 8.67 | -4.83% | 157,485 |
| Jun 24, 2026 | 9.61 | 9.61 | 9.01 | 9.11 | 9.11 | -5.20% | 72,609 |
| Jun 23, 2026 | 9.57 | 9.89 | 9.53 | 9.61 | 9.61 | -4.00% | 102,076 |
| Jun 22, 2026 | 9.91 | 10.72 | 9.90 | 10.01 | 10.01 | -0.10% | 139,655 |
| Jun 19, 2026 | 9.97 | 10.10 | 9.81 | 10.02 | 10.02 | 0.80% | 24,568 |
| Jun 18, 2026 | 10.23 | 10.25 | 9.76 | 9.94 | 9.94 | -0.80% | 98,939 |
| Jun 17, 2026 | 10.15 | 10.55 | 10.02 | 10.02 | 10.02 | -2.53% | 150,903 |
| Jun 16, 2026 | 10.25 | 10.55 | 10.18 | 10.28 | 10.28 | -0.29% | 80,755 |
| Jun 15, 2026 | 10.29 | 10.59 | 10.21 | 10.31 | 10.31 | 6.18% | 188,964 |
| Jun 12, 2026 | 9.76 | 10.02 | 9.48 | 9.71 | 9.71 | -0.41% | 104,098 |
| Jun 11, 2026 | 9.41 | 9.82 | 9.29 | 9.75 | 9.75 | 4.28% | 155,235 |
| Jun 10, 2026 | 9.30 | 9.80 | 9.28 | 9.35 | 9.35 | -0.95% | 62,106 |
| Jun 9, 2026 | 9.60 | 10.00 | 9.11 | 9.44 | 9.44 | -4.45% | 327,106 |
| Jun 8, 2026 | 9.48 | 9.98 | 9.45 | 9.88 | 9.88 | 6.70% | 282,966 |
| 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 |