VIE:COIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	168.46	168.80	165.58	165.68	165.68	0.30%	873
May 6, 2026	168.54	171.58	165.18	165.18	165.18	-2.32%	1,194
May 5, 2026	177.02	180.90	169.10	169.10	169.10	-3.12%	781
May 4, 2026	169.72	175.86	166.54	174.54	174.54	8.33%	1,842
Apr 30, 2026	155.20	161.12	154.64	161.12	161.12	4.39%	376
Apr 29, 2026	165.50	165.50	152.60	154.34	154.34	-5.89%	1,208
Apr 28, 2026	166.64	166.70	163.28	164.00	164.00	-2.07%	832
Apr 27, 2026	170.58	170.98	167.46	167.46	167.46	-1.64%	454
Apr 24, 2026	171.20	172.48	167.54	170.26	170.26	-1.79%	628
Apr 23, 2026	174.46	174.46	169.36	173.36	173.36	-2.34%	523
Apr 22, 2026	174.06	179.64	173.06	177.52	177.52	2.90%	1,750
Apr 21, 2026	179.14	182.36	172.36	172.52	172.52	-1.56%	614
Apr 20, 2026	170.08	175.26	170.08	175.26	175.26	-2.17%	468
Apr 17, 2026	167.60	180.06	167.60	179.14	179.14	7.51%	448
Apr 16, 2026	167.80	168.10	161.24	166.62	166.62	3.36%	800
Apr 15, 2026	155.76	162.10	154.54	161.20	161.20	2.44%	795
Apr 14, 2026	150.20	157.82	150.20	157.36	157.36	7.47%	656
Apr 13, 2026	140.40	146.42	139.84	146.42	146.42	2.87%	190
Apr 10, 2026	144.36	146.20	141.36	142.34	142.34	-2.65%	609
Apr 9, 2026	149.40	150.68	146.22	146.22	146.22	-4.34%	143
Apr 8, 2026	156.98	160.90	152.86	152.86	152.86	5.33%	771
Apr 7, 2026	149.12	150.16	143.78	145.12	145.12	-2.05%	1,069
Apr 2, 2026	146.12	148.48	143.84	148.16	148.16	-1.97%	463
Apr 1, 2026	154.22	154.22	151.14	151.14	151.14	4.58%	779
Mar 31, 2026	142.26	145.70	140.30	144.52	144.52	1.70%	723
Mar 30, 2026	142.08	143.84	139.84	142.10	142.10	1.28%	456
Mar 27, 2026	150.58	150.58	139.76	140.30	140.30	-6.04%	620
Mar 26, 2026	155.06	155.38	149.32	149.32	149.32	-6.72%	1,004
Mar 25, 2026	160.42	162.92	157.92	160.08	160.08	1.16%	667