COIN(COIN)
COIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/4/2026 | $199.21 | $206.71 | $197.85 | $202.98 | 10.16M |
| 5/1/2026 | $191.88 | $194.51 | $189.86 | $191.25 | 6.77M |
| 4/30/2026 | $181.60 | $189.56 | $179.89 | $187.77 | 7.79M |
| 4/29/2026 | $187.27 | $187.27 | $177.62 | $181.73 | 12.61M |
| 4/28/2026 | $190.20 | $195.94 | $188.75 | $194.10 | 6.32M |
| 4/27/2026 | $199.10 | $204.49 | $195.25 | $196.68 | 7.86M |
| 4/24/2026 | $202.08 | $202.54 | $196.53 | $199.77 | 5.80M |
| 4/23/2026 | $202.28 | $205.78 | $193.91 | $197.93 | 8.78M |
| 4/22/2026 | $204.18 | $211.97 | $202.34 | $206.24 | 12.10M |
| 4/21/2026 | $211.20 | $211.23 | $194.60 | $195.95 | 15.12M |
| 4/20/2026 | $201.04 | $212.30 | $200.02 | $211.63 | 9.97M |
| 4/17/2026 | $205.20 | $216.05 | $202.95 | $206.33 | 15.67M |
| 4/16/2026 | $197.50 | $200.58 | $188.50 | $199.83 | 11.24M |
| 4/15/2026 | $185.66 | $196.46 | $183.52 | $195.90 | 11.82M |
| 4/14/2026 | $180.03 | $187.14 | $180.00 | $184.41 | 10.88M |
| 4/13/2026 | $164.83 | $175.01 | $164.33 | $174.53 | 7.48M |
| 4/10/2026 | $169.36 | $170.48 | $163.13 | $167.85 | 7.92M |
| 4/9/2026 | $175.83 | $177.14 | $166.40 | $169.02 | 10.75M |
| 4/8/2026 | $187.89 | $189.57 | $172.96 | $175.09 | 9.80M |
| 4/7/2026 | $172.12 | $175.26 | $166.05 | $175.18 | 7.65M |
| 4/6/2026 | $175.10 | $177.90 | $173.47 | $174.79 | 7.13M |
| 4/2/2026 | $167.63 | $173.03 | $163.56 | $171.46 | 8.87M |
| 4/1/2026 | $179.00 | $179.30 | $171.72 | $172.99 | 8.83M |
| 3/31/2026 | $163.80 | $175.84 | $162.18 | $174.61 | 12.67M |
| 3/30/2026 | $164.53 | $166.50 | $158.46 | $160.79 | 11.78M |
| 3/27/2026 | $168.05 | $168.74 | $159.83 | $161.14 | 12.29M |
| 3/26/2026 | $177.00 | $179.75 | $171.93 | $173.38 | 9.40M |
| 3/25/2026 | $184.58 | $190.71 | $180.06 | $181.10 | 10.43M |
| 3/24/2026 | $199.10 | $201.76 | $177.60 | $181.04 | 20.89M |
| 3/23/2026 | $198.60 | $203.95 | $196.11 | $200.62 | 12.47M |
| 3/20/2026 | $202.50 | $203.30 | $194.79 | $197.50 | 13.31M |
| 3/19/2026 | $195.34 | $205.50 | $191.87 | $202.91 | 9.27M |
| 3/18/2026 | $206.77 | $209.00 | $201.14 | $202.29 | 12.60M |
| 3/17/2026 | $202.27 | $213.47 | $202.13 | $210.23 | 11.95M |
| 3/16/2026 | $201.81 | $206.44 | $198.62 | $203.32 | 13.05M |
| 3/13/2026 | $203.76 | $207.13 | $193.84 | $195.53 | 12.14M |
| 3/12/2026 | $196.13 | $198.00 | $192.46 | $193.23 | 7.97M |
| 3/11/2026 | $197.51 | $203.10 | $192.52 | $198.63 | 9.53M |
| 3/10/2026 | $204.43 | $206.01 | $194.75 | $196.52 | 10.85M |
| 3/9/2026 | $198.00 | $203.49 | $192.63 | $199.79 | 12.06M |
| 3/6/2026 | $197.76 | $202.74 | $194.66 | $197.22 | 11.50M |
| 3/5/2026 | $205.75 | $213.50 | $201.50 | $205.71 | 15.04M |
| 3/4/2026 | $195.91 | $212.07 | $195.40 | $208.93 | 27.20M |
| 3/3/2026 | $177.18 | $186.30 | $172.05 | $182.36 | 12.83M |
| 3/2/2026 | $172.50 | $186.35 | $172.22 | $185.24 | 12.31M |
| 2/27/2026 | $175.35 | $179.06 | $171.81 | $175.85 | 11.43M |
| 2/26/2026 | $181.44 | $186.39 | $176.75 | $181.06 | 12.75M |
| 2/25/2026 | $171.78 | $185.82 | $169.75 | $183.94 | 23.79M |
| 2/24/2026 | $155.84 | $162.28 | $152.70 | $162.03 | 10.44M |
| 2/23/2026 | $166.16 | $168.10 | $158.66 | $160.24 | 12.69M |
| 2/20/2026 | $164.88 | $175.55 | $164.12 | $171.35 | 13.69M |
| 2/19/2026 | $162.42 | $167.58 | $161.12 | $165.94 | 8.00M |
| 2/18/2026 | $165.40 | $173.88 | $163.15 | $164.05 | 13.79M |
| 2/17/2026 | $162.48 | $170.54 | $158.40 | $166.02 | 16.77M |
| 2/13/2026 | $153.70 | $167.65 | $146.16 | $164.32 | 32.41M |
| 2/12/2026 | $153.10 | $153.20 | $139.36 | $141.09 | 19.99M |
| 2/11/2026 | $157.70 | $158.10 | $148.85 | $153.20 | 13.92M |
| 2/10/2026 | $162.56 | $167.92 | $161.86 | $162.51 | 8.84M |
| 2/9/2026 | $160.10 | $167.57 | $159.01 | $167.25 | 10.62M |
| 2/6/2026 | $154.56 | $165.52 | $151.57 | $165.12 | 19.78M |
| 2/5/2026 | $160.43 | $165.00 | $145.16 | $146.12 | 29.61M |
| 2/4/2026 | $176.11 | $176.75 | $164.42 | $168.62 | 16.63M |
| 2/3/2026 | $188.68 | $188.68 | $174.05 | $179.66 | 12.61M |