Coinbase Global, Inc. (TSX:COIN)
Canada · Delayed Price · Currency is CAD 11.20
-0.14 (-1.23%)
Oct 6, 2026, 3:59 PM EST
TSX:COIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |