Skip to main content
Coinbase Global, Inc. (TSX:COIN)
Canada flag Canada · Delayed Price · Currency is CAD
12.22
+0.16 (1.33%)
At close: Mar 9, 2026

Coinbase Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.1012.4311.8012.2212.221.33%259,300
Mar 6, 202612.1012.4211.9712.0612.06-4.51%66,320
Mar 5, 202612.6513.0212.3512.6312.63-1.33%148,960
Mar 4, 202611.9612.9811.9612.8012.8014.49%215,006
Mar 3, 202610.8711.3810.6011.1811.18-1.67%126,040
Mar 2, 202610.6111.3810.5911.3711.375.28%117,628
Feb 27, 202610.7810.9610.5610.8010.80-2.79%86,869
Feb 26, 202611.1611.3410.8611.1111.11-1.51%105,330
Feb 25, 202610.5011.3910.4211.2811.2813.48%437,704
Feb 24, 20269.589.959.409.949.941.33%195,633
Feb 23, 202610.2010.309.739.819.81-6.93%261,567
Feb 20, 202610.0710.7110.0710.5410.543.54%193,262
Feb 19, 20269.9710.269.8810.1810.180.89%72,420
Feb 18, 202610.1910.6510.0410.0910.09-1.08%122,486
Feb 17, 20269.9910.439.7810.2010.201.19%118,511
Feb 13, 20269.1310.288.9910.0810.0816.67%599,317
Feb 12, 20269.369.368.558.648.64-8.09%245,486
Feb 11, 20269.739.739.149.409.40-6.28%636,247
Feb 10, 202610.0810.289.9610.0310.03-2.81%165,717
Feb 9, 20269.9110.329.8110.3210.321.47%196,172
Feb 6, 20269.5310.199.3510.1710.1713.25%643,280
Feb 5, 20269.9210.088.948.988.98-13.15%217,838
Feb 4, 202610.8410.8410.1010.3410.34-6.26%203,961
Feb 3, 202611.5911.5910.7011.0311.03-4.75%205,385
Feb 2, 202611.6311.7211.3711.5811.58-3.10%139,037
Jan 30, 202612.1712.2011.7511.9511.95-2.45%132,240
Jan 29, 202612.7512.7511.9712.2512.25-4.89%111,472
Jan 28, 202613.0713.1412.7412.8812.88-0.62%98,022
Jan 27, 202613.0813.0812.7812.9612.96-1.29%55,755
Jan 26, 202613.0913.2512.9913.1313.13-1.80%76,534
Jan 23, 202613.7013.7013.3013.3713.37-2.41%183,464
Jan 22, 202614.0914.1713.7013.7013.70-1.79%372,539
Jan 21, 202614.1214.2113.6813.9513.95-0.57%147,603
Jan 20, 202614.3014.4013.9114.0314.03-3.11%101,881
Jan 19, 202614.4014.5114.2014.4814.48-2.29%28,590
Jan 16, 202614.7614.9514.5414.8214.820.68%108,592
Jan 15, 202615.4415.4414.6214.7214.72-6.60%141,349
Jan 14, 202615.7216.1415.5715.7615.761.42%176,203
Jan 13, 202615.1515.7015.0815.5415.543.74%136,275
Jan 12, 202614.8015.2214.7114.9814.981.08%139,571
Jan 9, 202615.0815.0814.6114.8214.82-1.98%131,005
Jan 8, 202615.0715.4014.9615.1215.12-0.33%83,530
Jan 7, 202615.3015.3014.8015.1715.17-1.69%115,591
Jan 6, 202615.7415.8415.1515.4315.43-1.59%92,262
Jan 5, 202615.2215.9115.1915.6815.687.84%94,866
Jan 2, 202614.1514.6513.9314.5414.544.23%90,405
Dec 31, 202514.2514.2513.8913.9513.95-2.17%45,906
Dec 30, 202514.3114.5114.2614.2614.26-0.90%47,231
Dec 29, 202514.4814.7114.3414.3914.39-2.64%43,253
Dec 24, 202514.8014.8214.6314.7814.78-0.94%34,820
Dec 23, 202515.0215.0414.7214.9214.92-2.29%88,364
Dec 22, 202515.5415.6815.2515.2715.271.06%78,140
Dec 19, 202515.0915.1614.8615.1115.112.44%64,908
Dec 18, 202515.6015.7414.7514.7514.75-1.93%68,563
Dec 17, 202515.6615.9915.0415.0415.04-3.40%61,046
Dec 16, 202515.6015.8115.4615.5715.570.91%62,488
Dec 15, 202516.5416.5415.2315.4315.43-6.26%105,720
Dec 12, 202516.7317.0516.2816.4616.46-0.72%80,624
Dec 11, 202516.5516.7216.1016.5816.58-2.41%133,013
Dec 10, 202516.8117.2116.7316.9916.99-0.88%69,395
Dec 9, 202516.5917.5316.4917.1417.141.54%118,359
Dec 8, 202516.8417.0316.6816.8816.881.08%35,926
Dec 5, 202516.7216.8416.3516.7016.70-1.12%48,529
Dec 4, 202516.8617.2316.7316.8916.89-1.14%71,140
Dec 3, 202516.5517.1116.3617.0917.095.14%92,103
Dec 2, 202516.4616.7916.2416.2516.251.31%73,743
Dec 1, 202516.1216.4015.5616.0416.04-5.48%307,403
Nov 28, 202516.9417.2816.6516.9716.97-0.99%70,356
Nov 27, 202516.6817.1816.5017.1417.144.58%14,498
Nov 26, 202515.8016.4115.7016.3916.394.53%93,831
Nov 25, 202515.3415.7214.8615.6815.68-1.01%112,800
Nov 24, 202515.0915.9315.0515.8415.846.63%315,157
Nov 21, 202515.0815.1914.3514.8614.860.92%153,256
Nov 20, 202516.1216.2614.6614.7214.72-7.42%89,814
Nov 19, 202516.1016.2015.3015.9015.90-1.97%99,629
Nov 18, 202516.1216.7216.1216.2216.22-0.61%77,208
Nov 17, 202517.0417.1916.0116.3216.32-7.22%118,674
Nov 14, 202516.7218.0416.6517.5917.590.29%88,783
Nov 13, 202518.6218.6917.3317.5417.54-7.20%94,071
Nov 12, 202519.1119.2518.6718.9018.900.48%44,473
Nov 11, 202519.2819.5518.8018.8118.81-4.37%54,709
Nov 10, 202520.0120.0119.3019.6719.672.66%89,502
Nov 7, 202517.9719.2217.6019.1619.164.81%106,292
Nov 6, 202519.6419.6418.2618.2818.28-7.58%125,606
Nov 5, 202519.5120.0419.2919.7819.784.05%66,294
Nov 4, 202519.7820.0919.0019.0119.01-7.13%96,561
Nov 3, 202521.1321.1920.2520.4720.47-3.81%73,072
Oct 31, 202520.9022.3520.7721.2821.284.42%100,050
Oct 30, 202521.2521.3020.3820.3820.38-5.69%66,100
Oct 29, 202522.1222.2721.4321.6121.61-1.95%43,041
Oct 28, 202522.5522.8022.0022.0422.04-1.91%82,427
Oct 27, 202522.5523.0522.1722.4722.472.37%74,683
Oct 24, 202520.7422.1020.6921.9521.959.42%85,899
Oct 23, 202520.0420.3619.8020.0620.060.75%96,790
Oct 22, 202520.6520.6519.3019.9119.91-5.37%106,509
Oct 21, 202521.2521.3520.8621.0421.04-1.36%39,796
Oct 20, 202521.2621.9421.0521.3321.332.25%84,574
Oct 17, 202519.8120.8619.8020.8620.861.86%34,139
Oct 16, 202520.9721.1820.4020.4820.48-1.96%71,436
Oct 15, 202521.4721.5320.7320.8920.89-1.46%96,750