VIE:COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	145.42	145.42	142.84	144.24	-	0.54%	130
Jul 15, 2026	142.90	145.74	142.02	143.46	143.46	3.69%	1,255
Jul 14, 2026	138.70	140.98	136.94	138.36	138.36	-0.40%	1,975
Jul 13, 2026	137.18	139.88	136.26	138.92	138.92	-0.64%	720
Jul 10, 2026	139.98	146.74	139.82	139.82	139.82	0.22%	2,580
Jul 9, 2026	141.30	141.30	137.04	139.52	139.52	0.66%	494
Jul 8, 2026	140.88	141.82	137.16	138.60	138.60	-3.98%	1,503
Jul 7, 2026	146.16	148.58	141.90	144.34	144.34	-1.06%	4,061
Jul 6, 2026	147.60	149.34	140.48	145.88	145.88	0.48%	2,738
Jul 3, 2026	145.52	146.10	145.00	145.18	145.18	-0.68%	312
Jul 2, 2026	139.40	150.32	139.18	146.18	146.18	3.07%	7,721
Jul 1, 2026	127.18	141.82	127.18	141.82	141.82	11.34%	1,097
Jun 30, 2026	132.02	132.02	124.70	127.38	127.38	-1.85%	4,573
Jun 29, 2026	131.58	132.64	128.52	129.78	129.78	0.19%	1,847
Jun 26, 2026	126.22	129.54	122.12	129.54	129.54	0.89%	1,341
Jun 25, 2026	135.90	136.02	127.94	128.40	128.40	-5.52%	4,211
Jun 24, 2026	140.44	141.02	134.20	135.90	135.90	-3.08%	4,610
Jun 23, 2026	138.92	143.30	138.02	140.22	140.22	-3.91%	3,376
Jun 22, 2026	143.40	150.20	142.68	145.92	145.92	2.24%	1,035
Jun 19, 2026	141.82	142.88	140.74	142.72	142.72	-0.47%	518
Jun 18, 2026	145.34	147.38	143.40	143.40	143.40	-2.48%	585
Jun 17, 2026	146.54	147.46	143.64	147.04	147.04	0.60%	546
Jun 16, 2026	146.32	148.64	144.80	146.16	146.16	-1.42%	598
Jun 15, 2026	144.50	148.26	143.80	148.26	148.26	5.63%	599
Jun 12, 2026	136.94	142.26	135.32	140.36	140.36	4.36%	845
Jun 11, 2026	136.34	138.18	133.52	134.50	134.50	-1.72%	1,031
Jun 10, 2026	133.70	136.98	131.34	136.86	136.86	2.33%	824
Jun 9, 2026	141.40	141.40	133.74	133.74	133.74	-4.63%	707
Jun 8, 2026	135.10	140.24	134.66	140.24	140.24	6.57%	1,342
Jun 5, 2026	138.50	140.80	131.54	131.60	131.60	-7.52%	569
Jun 4, 2026	141.30	142.52	138.16	142.30	142.30	-0.67%	1,862
Jun 3, 2026	150.36	150.84	142.92	143.26	143.26	-3.07%	1,085
Jun 2, 2026	153.54	155.14	147.80	147.80	147.80	-7.16%	1,360
Jun 1, 2026	161.64	161.80	152.80	159.20	159.20	-2.01%	578
May 29, 2026	158.12	162.46	154.28	162.46	162.46	5.11%	554
May 28, 2026	147.88	154.56	145.90	154.56	154.56	1.26%	641
May 27, 2026	154.82	155.70	152.58	152.64	152.64	-3.89%	524
May 26, 2026	161.28	161.28	158.82	158.82	158.82	-3.89%	620
May 25, 2026	164.56	166.58	164.18	165.24	165.24	1.20%	735
May 22, 2026	167.12	167.84	162.44	163.28	163.28	-0.77%	804
May 21, 2026	165.14	166.24	162.58	164.54	164.54	-1.97%	362
May 20, 2026	168.54	169.28	165.44	167.84	167.84	1.11%	551
May 19, 2026	163.06	166.00	160.98	166.00	166.00	3.89%	892
May 18, 2026	163.52	166.90	159.78	159.78	159.78	-4.24%	1,238
May 15, 2026	178.60	180.90	166.86	166.86	166.86	-7.51%	572
May 14, 2026	172.88	180.40	168.54	180.40	180.40	5.04%	912
May 13, 2026	177.98	180.18	169.58	171.74	171.74	-1.72%	580
May 12, 2026	179.58	181.86	174.74	174.74	174.74	-2.16%	832
May 11, 2026	170.46	178.60	166.90	178.60	178.60	10.21%	949
May 8, 2026	157.86	162.26	155.66	162.06	162.06	-2.18%	1,401