Coinbase Global, Inc. (TSX:COIN)
Canada · Delayed Price · Currency is CAD 9.92
-0.46 (-4.43%)
At close: Sep 16, 2026
TSX:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 9.06 | 9.33 | 8.90 | 9.32 | 9.32 | 3.33% | 240,021 |
| Aug 12, 2026 | 9.05 | 9.15 | 8.93 | 9.02 | 9.02 | 0.33% | 180,808 |
| Aug 11, 2026 | 9.08 | 9.23 | 8.86 | 8.99 | 8.99 | - | 82,979 |
| Aug 10, 2026 | 9.31 | 9.31 | 8.95 | 8.99 | 8.99 | -3.23% | 102,605 |
| Aug 7, 2026 | 8.96 | 9.38 | 8.85 | 9.29 | 9.29 | 5.57% | 150,255 |
| 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 |