COIN(COIN)
COIN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $179.57 | $183.00 | $178.66 | $181.79 | 4.71M |
| 10/12/2026 | $179.45 | $184.23 | $176.80 | $180.39 | 9.18M |
| 10/9/2026 | $174.82 | $183.61 | $171.60 | $179.39 | 12.35M |
| 10/8/2026 | $175.03 | $179.05 | $171.81 | $172.00 | 11.08M |
| 10/7/2026 | $180.23 | $181.20 | $177.00 | $178.45 | 7.13M |
| 10/6/2026 | $188.51 | $192.80 | $184.83 | $185.74 | 5.61M |
| 10/5/2026 | $186.91 | $191.78 | $184.12 | $188.22 | 7.83M |
| 10/2/2026 | $194.64 | $200.35 | $180.81 | $183.00 | 12.87M |
| 10/1/2026 | $186.01 | $192.31 | $185.70 | $189.29 | 5.84M |
| 9/30/2026 | $195.50 | $198.66 | $184.29 | $186.41 | 8.41M |
| 9/29/2026 | $197.53 | $197.63 | $188.14 | $190.02 | 5.85M |
| 9/28/2026 | $196.09 | $198.78 | $191.10 | $191.79 | 6.76M |
| 9/25/2026 | $199.16 | $199.75 | $192.58 | $195.11 | 6.28M |
| 9/24/2026 | $196.77 | $202.78 | $193.69 | $199.21 | 7.38M |
| 9/23/2026 | $198.00 | $204.50 | $195.64 | $198.13 | 7.18M |
| 9/22/2026 | $199.40 | $203.00 | $197.20 | $201.07 | 7.31M |
| 9/21/2026 | $205.19 | $208.33 | $200.65 | $201.05 | 14.51M |
| 9/18/2026 | $178.16 | $196.21 | $177.67 | $194.25 | 21.92M |
| 9/17/2026 | $169.80 | $174.22 | $165.73 | $173.97 | 9.99M |
| 9/16/2026 | $172.50 | $174.00 | $161.18 | $164.51 | 13.77M |
| 9/15/2026 | $183.62 | $184.14 | $168.07 | $172.11 | 18.77M |
| 9/14/2026 | $180.81 | $193.22 | $180.29 | $191.45 | 13.25M |
| 9/11/2026 | $174.05 | $182.08 | $172.80 | $175.26 | 7.82M |
| 9/10/2026 | $170.84 | $174.46 | $170.39 | $172.28 | 4.85M |
| 9/9/2026 | $184.55 | $184.93 | $174.61 | $174.72 | 5.99M |
| 9/8/2026 | $180.68 | $182.25 | $178.33 | $178.94 | 6.04M |
| 9/4/2026 | $184.97 | $189.00 | $182.87 | $184.64 | 8.18M |
| 9/3/2026 | $181.44 | $195.85 | $181.00 | $192.70 | 13.74M |
| 9/2/2026 | $174.30 | $178.72 | $172.03 | $174.96 | 5.26M |
| 9/1/2026 | $181.45 | $183.99 | $175.00 | $176.82 | 8.43M |
| 8/31/2026 | $178.51 | $189.95 | $176.71 | $188.12 | 10.71M |
| 8/28/2026 | $186.03 | $189.10 | $176.06 | $178.64 | 10.02M |
| 8/27/2026 | $186.33 | $193.81 | $180.11 | $190.72 | 9.24M |
| 8/26/2026 | $181.65 | $185.50 | $179.43 | $181.78 | 6.28M |
| 8/25/2026 | $176.00 | $189.27 | $174.73 | $187.16 | 10.57M |
| 8/24/2026 | $188.75 | $191.84 | $178.52 | $179.48 | 13.19M |
| 8/21/2026 | $180.06 | $191.36 | $179.20 | $186.49 | 22.74M |
| 8/20/2026 | $172.75 | $174.78 | $166.11 | $172.35 | 17.57M |
| 8/19/2026 | $147.50 | $165.74 | $147.50 | $160.20 | 16.96M |
| 8/18/2026 | $148.00 | $150.73 | $146.02 | $146.23 | 6.75M |
| 8/17/2026 | $148.35 | $152.20 | $147.20 | $150.55 | 5.77M |
| 8/14/2026 | $151.42 | $152.59 | $147.86 | $148.47 | 7.27M |
| 8/13/2026 | $149.04 | $154.42 | $146.94 | $153.90 | 7.46M |
| 8/12/2026 | $150.10 | $151.51 | $147.50 | $149.04 | 5.93M |
| 8/11/2026 | $149.84 | $152.95 | $146.32 | $148.58 | 6.47M |
| 8/10/2026 | $153.35 | $153.61 | $147.90 | $148.68 | 6.09M |
| 8/7/2026 | $148.21 | $155.40 | $145.57 | $153.60 | 8.75M |
| 8/6/2026 | $146.76 | $150.60 | $145.14 | $145.41 | 5.85M |
| 8/5/2026 | $150.80 | $153.99 | $147.61 | $149.89 | 6.82M |
| 8/4/2026 | $147.40 | $152.90 | $145.60 | $150.73 | 7.29M |
| 8/3/2026 | $144.15 | $152.43 | $141.03 | $146.50 | 9.15M |
| 7/31/2026 | $153.10 | $153.68 | $139.11 | $146.26 | 20.87M |
| 7/30/2026 | $161.18 | $164.78 | $159.31 | $163.58 | 7.88M |
| 7/29/2026 | $166.15 | $169.69 | $158.68 | $160.09 | 6.80M |
| 7/28/2026 | $162.48 | $168.17 | $158.58 | $167.90 | 5.11M |
| 7/27/2026 | $163.32 | $167.87 | $160.42 | $167.49 | 6.85M |
| 7/24/2026 | $161.07 | $161.08 | $153.80 | $158.29 | 5.37M |
| 7/23/2026 | $163.12 | $165.74 | $158.88 | $161.16 | 5.61M |
| 7/22/2026 | $172.25 | $174.96 | $166.00 | $166.12 | 6.95M |
| 7/21/2026 | $167.89 | $181.49 | $167.86 | $175.85 | 13.68M |
| 7/20/2026 | $158.19 | $164.70 | $155.15 | $160.43 | 5.72M |
| 7/17/2026 | $153.36 | $160.80 | $152.58 | $157.12 | 6.49M |
| 7/16/2026 | $165.37 | $166.57 | $159.51 | $160.49 | 6.33M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Financial Services Stocks
More Financial Services stocks
COIN vs HOOD
Compare COIN and HOOD side by side
COIN vs MARA
Compare COIN and MARA side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
