Coinbase Global, Inc. (TSX:COIN)
Canada
· Delayed Price · Currency is CAD 11.84
-0.17 (-1.42%)
At close: Apr 28, 2026
Coinbase Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.65 | 11.92 | 11.53 | 11.84 | 11.84 | -1.42% | 77,272 |
| Apr 27, 2026 | 12.18 | 12.43 | 11.92 | 12.01 | 12.01 | -1.31% | 153,113 |
| Apr 24, 2026 | 12.34 | 12.34 | 11.98 | 12.17 | 12.17 | 0.83% | 96,066 |
| Apr 23, 2026 | 12.38 | 12.52 | 11.85 | 12.07 | 12.07 | -4.05% | 123,245 |
| Apr 22, 2026 | 12.49 | 12.92 | 12.41 | 12.58 | 12.58 | 5.18% | 203,765 |
| Apr 21, 2026 | 12.92 | 12.92 | 11.89 | 11.96 | 11.96 | -7.36% | 278,527 |
| Apr 20, 2026 | 12.19 | 12.93 | 12.19 | 12.91 | 12.91 | 2.46% | 158,435 |
| Apr 17, 2026 | 12.54 | 13.15 | 12.40 | 12.60 | 12.60 | 3.36% | 199,247 |
| Apr 16, 2026 | 12.08 | 12.21 | 11.53 | 12.19 | 12.19 | 1.84% | 147,128 |
| Apr 15, 2026 | 11.33 | 12.00 | 11.25 | 11.97 | 11.97 | 6.12% | 167,256 |
| Apr 14, 2026 | 11.00 | 11.40 | 10.98 | 11.28 | 11.28 | 6.02% | 179,605 |
| Apr 13, 2026 | 10.08 | 10.67 | 10.05 | 10.64 | 10.64 | 4.01% | 118,561 |
| Apr 10, 2026 | 10.36 | 10.39 | 9.96 | 10.23 | 10.23 | -1.06% | 227,455 |
| Apr 9, 2026 | 10.80 | 10.81 | 10.20 | 10.34 | 10.34 | -3.54% | 103,161 |
| Apr 8, 2026 | 11.51 | 11.57 | 10.60 | 10.72 | 10.72 | 0.19% | 128,403 |
| Apr 7, 2026 | 10.57 | 10.70 | 10.16 | 10.70 | 10.70 | - | 61,322 |
| Apr 6, 2026 | 10.74 | 10.87 | 10.63 | 10.70 | 10.70 | 2.00% | 74,693 |
| Apr 2, 2026 | 10.25 | 10.56 | 10.02 | 10.49 | 10.49 | -0.94% | 97,247 |
| Apr 1, 2026 | 10.96 | 10.96 | 10.53 | 10.59 | 10.59 | -0.66% | 167,457 |
| Mar 31, 2026 | 10.00 | 10.73 | 9.93 | 10.66 | 10.66 | 8.22% | 166,022 |
| Mar 30, 2026 | 10.04 | 10.14 | 9.70 | 9.85 | 9.85 | -0.30% | 66,313 |
| Mar 27, 2026 | 10.33 | 10.33 | 9.78 | 9.88 | 9.88 | -6.79% | 201,939 |
| Mar 26, 2026 | 10.86 | 10.97 | 10.54 | 10.60 | 10.60 | -4.42% | 145,221 |
| Mar 25, 2026 | 11.31 | 11.66 | 11.03 | 11.09 | 11.09 | 0.18% | 143,065 |
| Mar 24, 2026 | 12.12 | 12.32 | 10.88 | 11.07 | 11.07 | -9.85% | 252,191 |
| Mar 23, 2026 | 12.15 | 12.44 | 12.03 | 12.28 | 12.28 | 1.49% | 126,979 |
| Mar 20, 2026 | 12.34 | 12.41 | 11.95 | 12.10 | 12.10 | -2.50% | 88,670 |
| Mar 19, 2026 | 11.93 | 12.55 | 11.78 | 12.41 | 12.41 | 0.16% | 269,482 |
| Mar 18, 2026 | 12.62 | 12.79 | 12.34 | 12.39 | 12.39 | -3.73% | 103,487 |
| Mar 17, 2026 | 12.42 | 13.05 | 12.42 | 12.87 | 12.87 | 3.37% | 346,825 |
| Mar 16, 2026 | 12.39 | 12.65 | 12.20 | 12.45 | 12.45 | 3.75% | 102,514 |
| Mar 13, 2026 | 12.43 | 12.69 | 11.90 | 12.00 | 12.00 | 1.27% | 122,916 |
| Mar 12, 2026 | 12.10 | 12.10 | 11.80 | 11.85 | 11.85 | -2.71% | 33,778 |
| Mar 11, 2026 | 12.10 | 12.42 | 11.80 | 12.18 | 12.18 | 1.08% | 55,925 |
| Mar 10, 2026 | 12.53 | 12.53 | 11.96 | 12.05 | 12.05 | -1.39% | 73,075 |
| Mar 9, 2026 | 12.10 | 12.43 | 11.80 | 12.22 | 12.22 | 1.33% | 259,300 |
| Mar 6, 2026 | 12.10 | 12.42 | 11.97 | 12.06 | 12.06 | -4.51% | 66,320 |
| Mar 5, 2026 | 12.65 | 13.02 | 12.35 | 12.63 | 12.63 | -1.33% | 148,960 |
| Mar 4, 2026 | 11.96 | 12.98 | 11.96 | 12.80 | 12.80 | 14.49% | 215,006 |
| Mar 3, 2026 | 10.87 | 11.38 | 10.60 | 11.18 | 11.18 | -1.67% | 126,040 |
| Mar 2, 2026 | 10.61 | 11.38 | 10.59 | 11.37 | 11.37 | 5.28% | 117,628 |
| Feb 27, 2026 | 10.78 | 10.96 | 10.56 | 10.80 | 10.80 | -2.79% | 86,869 |
| Feb 26, 2026 | 11.16 | 11.34 | 10.86 | 11.11 | 11.11 | -1.51% | 105,330 |
| Feb 25, 2026 | 10.50 | 11.39 | 10.42 | 11.28 | 11.28 | 13.48% | 437,704 |
| Feb 24, 2026 | 9.58 | 9.95 | 9.40 | 9.94 | 9.94 | 1.33% | 195,633 |
| Feb 23, 2026 | 10.20 | 10.30 | 9.73 | 9.81 | 9.81 | -6.93% | 261,567 |
| Feb 20, 2026 | 10.07 | 10.71 | 10.07 | 10.54 | 10.54 | 3.54% | 193,262 |
| Feb 19, 2026 | 9.97 | 10.26 | 9.88 | 10.18 | 10.18 | 0.89% | 72,420 |
| Feb 18, 2026 | 10.19 | 10.65 | 10.04 | 10.09 | 10.09 | -1.08% | 122,486 |
| Feb 17, 2026 | 9.99 | 10.43 | 9.78 | 10.20 | 10.20 | 1.19% | 118,511 |
| Feb 13, 2026 | 9.13 | 10.28 | 8.99 | 10.08 | 10.08 | 16.67% | 599,317 |
| Feb 12, 2026 | 9.36 | 9.36 | 8.55 | 8.64 | 8.64 | -8.09% | 245,486 |
| Feb 11, 2026 | 9.73 | 9.73 | 9.14 | 9.40 | 9.40 | -6.28% | 636,247 |
| Feb 10, 2026 | 10.08 | 10.28 | 9.96 | 10.03 | 10.03 | -2.81% | 165,717 |
| Feb 9, 2026 | 9.91 | 10.32 | 9.81 | 10.32 | 10.32 | 1.47% | 196,172 |
| Feb 6, 2026 | 9.53 | 10.19 | 9.35 | 10.17 | 10.17 | 13.25% | 643,280 |
| Feb 5, 2026 | 9.92 | 10.08 | 8.94 | 8.98 | 8.98 | -13.15% | 217,838 |
| Feb 4, 2026 | 10.84 | 10.84 | 10.10 | 10.34 | 10.34 | -6.26% | 203,961 |
| Feb 3, 2026 | 11.59 | 11.59 | 10.70 | 11.03 | 11.03 | -4.75% | 205,385 |
| Feb 2, 2026 | 11.63 | 11.72 | 11.37 | 11.58 | 11.58 | -3.10% | 139,037 |
| Jan 30, 2026 | 12.17 | 12.20 | 11.75 | 11.95 | 11.95 | -2.45% | 132,240 |
| Jan 29, 2026 | 12.75 | 12.75 | 11.97 | 12.25 | 12.25 | -4.89% | 111,472 |
| Jan 28, 2026 | 13.07 | 13.14 | 12.74 | 12.88 | 12.88 | -0.62% | 98,022 |
| Jan 27, 2026 | 13.08 | 13.08 | 12.78 | 12.96 | 12.96 | -1.29% | 55,755 |
| Jan 26, 2026 | 13.09 | 13.25 | 12.99 | 13.13 | 13.13 | -1.80% | 76,534 |
| Jan 23, 2026 | 13.70 | 13.70 | 13.30 | 13.37 | 13.37 | -2.41% | 183,464 |
| Jan 22, 2026 | 14.09 | 14.17 | 13.70 | 13.70 | 13.70 | -1.79% | 372,539 |
| Jan 21, 2026 | 14.12 | 14.21 | 13.68 | 13.95 | 13.95 | -0.57% | 147,603 |
| Jan 20, 2026 | 14.30 | 14.40 | 13.91 | 14.03 | 14.03 | -3.11% | 101,881 |
| Jan 19, 2026 | 14.40 | 14.51 | 14.20 | 14.48 | 14.48 | -2.29% | 28,590 |
| Jan 16, 2026 | 14.76 | 14.95 | 14.54 | 14.82 | 14.82 | 0.68% | 108,592 |
| Jan 15, 2026 | 15.44 | 15.44 | 14.62 | 14.72 | 14.72 | -6.60% | 141,349 |
| Jan 14, 2026 | 15.72 | 16.14 | 15.57 | 15.76 | 15.76 | 1.42% | 176,203 |
| Jan 13, 2026 | 15.15 | 15.70 | 15.08 | 15.54 | 15.54 | 3.74% | 136,275 |
| Jan 12, 2026 | 14.80 | 15.22 | 14.71 | 14.98 | 14.98 | 1.08% | 139,571 |
| Jan 9, 2026 | 15.08 | 15.08 | 14.61 | 14.82 | 14.82 | -1.98% | 131,005 |
| Jan 8, 2026 | 15.07 | 15.40 | 14.96 | 15.12 | 15.12 | -0.33% | 83,530 |
| Jan 7, 2026 | 15.30 | 15.30 | 14.80 | 15.17 | 15.17 | -1.69% | 115,591 |
| Jan 6, 2026 | 15.74 | 15.84 | 15.15 | 15.43 | 15.43 | -1.59% | 92,262 |
| Jan 5, 2026 | 15.22 | 15.91 | 15.19 | 15.68 | 15.68 | 7.84% | 94,866 |
| Jan 2, 2026 | 14.15 | 14.65 | 13.93 | 14.54 | 14.54 | 4.23% | 90,405 |
| Dec 31, 2025 | 14.25 | 14.25 | 13.89 | 13.95 | 13.95 | -2.17% | 45,906 |
| Dec 30, 2025 | 14.31 | 14.51 | 14.26 | 14.26 | 14.26 | -0.90% | 47,231 |
| Dec 29, 2025 | 14.48 | 14.71 | 14.34 | 14.39 | 14.39 | -2.64% | 43,253 |
| Dec 24, 2025 | 14.80 | 14.82 | 14.63 | 14.78 | 14.78 | -0.94% | 34,820 |
| Dec 23, 2025 | 15.02 | 15.04 | 14.72 | 14.92 | 14.92 | -2.29% | 88,364 |
| Dec 22, 2025 | 15.54 | 15.68 | 15.25 | 15.27 | 15.27 | 1.06% | 78,140 |
| Dec 19, 2025 | 15.09 | 15.16 | 14.86 | 15.11 | 15.11 | 2.44% | 64,908 |
| Dec 18, 2025 | 15.60 | 15.74 | 14.75 | 14.75 | 14.75 | -1.93% | 68,563 |
| Dec 17, 2025 | 15.66 | 15.99 | 15.04 | 15.04 | 15.04 | -3.40% | 61,046 |
| Dec 16, 2025 | 15.60 | 15.81 | 15.46 | 15.57 | 15.57 | 0.91% | 62,488 |
| Dec 15, 2025 | 16.54 | 16.54 | 15.23 | 15.43 | 15.43 | -6.26% | 105,720 |
| Dec 12, 2025 | 16.73 | 17.05 | 16.28 | 16.46 | 16.46 | -0.72% | 80,624 |
| Dec 11, 2025 | 16.55 | 16.72 | 16.10 | 16.58 | 16.58 | -2.41% | 133,013 |
| Dec 10, 2025 | 16.81 | 17.21 | 16.73 | 16.99 | 16.99 | -0.88% | 69,395 |
| Dec 9, 2025 | 16.59 | 17.53 | 16.49 | 17.14 | 17.14 | 1.54% | 118,359 |
| Dec 8, 2025 | 16.84 | 17.03 | 16.68 | 16.88 | 16.88 | 1.08% | 35,926 |
| Dec 5, 2025 | 16.72 | 16.84 | 16.35 | 16.70 | 16.70 | -1.12% | 48,529 |
| Dec 4, 2025 | 16.86 | 17.23 | 16.73 | 16.89 | 16.89 | -1.14% | 71,140 |
| Dec 3, 2025 | 16.55 | 17.11 | 16.36 | 17.09 | 17.09 | 5.14% | 92,103 |