Coinbase Global, Inc. (COIN) stock
COINNasdaqFinance ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 6/30129% above fair value
$143.54−17.05 (-10.62%)
Close on Oct 30, 2026Market cap $37.87BP/E –Yield –
Price history
Coinbase Global share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$143.54
-10.62% on the day
52-week range
$136.89 – $361.40
-60.3% from the high
Change over 52 weeks
-56.3%
From $328.51 on Oct 30, 2025
Average volume
8.74M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $148.23 | $148.50 | $136.89 | $143.54 | -10.62% | 20,893,990 |
| Oct 29, 2026 | $157.62 | $163.60 | $157.61 | $160.59 | -1.07% | 8,461,044 |
| Oct 28, 2026 | $157.16 | $162.46 | $156.64 | $162.32 | +0.76% | 5,775,190 |
| Oct 27, 2026 | $160.33 | $161.87 | $157.75 | $161.09 | +0.93% | 5,853,587 |
| Oct 26, 2026 | $159.66 | $162.47 | $155.31 | $159.60 | -2.95% | 6,115,512 |
| Oct 23, 2026 | $168.00 | $169.84 | $163.33 | $164.45 | -2.74% | 6,595,199 |
| Oct 22, 2026 | $170.25 | $173.64 | $166.73 | $169.09 | -4.51% | 6,584,732 |
| Oct 21, 2026 | $175.00 | $180.60 | $172.04 | $177.08 | +3.65% | 6,741,483 |
| Oct 20, 2026 | $166.22 | $176.30 | $165.90 | $170.85 | +1.42% | 6,683,081 |
| Oct 19, 2026 | $175.58 | $176.26 | $167.49 | $168.45 | -2.72% | 7,473,452 |
| Oct 16, 2026 | $181.04 | $183.40 | $168.86 | $173.16 | -5.79% | 9,088,116 |
| Oct 15, 2026 | $167.89 | $185.49 | $165.80 | $183.81 | +6.32% | 8,883,140 |
| Oct 14, 2026 | $178.72 | $182.39 | $171.41 | $172.89 | -4.90% | 7,057,078 |
| Oct 13, 2026 | $179.58 | $183.00 | $178.60 | $181.79 | +0.78% | 4,726,598 |
| Oct 12, 2026 | $179.45 | $184.23 | $176.80 | $180.39 | +0.56% | 9,181,753 |
| Oct 9, 2026 | $174.82 | $183.61 | $171.60 | $179.39 | +4.30% | 12,352,200 |
| Oct 8, 2026 | $175.03 | $179.05 | $171.81 | $172.00 | -3.61% | 11,077,740 |
| Oct 7, 2026 | $180.23 | $181.20 | $177.00 | $178.45 | -3.92% | 7,127,041 |
| Oct 6, 2026 | $188.51 | $192.80 | $184.83 | $185.74 | -1.32% | 5,612,988 |
| Oct 5, 2026 | $186.91 | $191.78 | $184.12 | $188.22 | +2.85% | 7,828,526 |
| Oct 2, 2026 | $194.64 | $200.35 | $180.81 | $183.00 | -3.32% | 12,867,480 |
| Oct 1, 2026 | $186.01 | $192.31 | $185.70 | $189.29 | +1.54% | 5,844,186 |
| Sep 30, 2026 | $195.50 | $198.66 | $184.29 | $186.41 | -1.90% | 8,412,487 |
| Sep 29, 2026 | $197.53 | $197.63 | $188.14 | $190.02 | -0.92% | 5,847,549 |
| Sep 28, 2026 | $196.09 | $198.78 | $191.10 | $191.79 | -1.70% | 6,759,863 |
| Sep 25, 2026 | $199.16 | $199.75 | $192.58 | $195.11 | -2.06% | 6,277,436 |
| Sep 24, 2026 | $196.77 | $202.78 | $193.69 | $199.21 | +0.55% | 7,383,767 |
| Sep 23, 2026 | $198.00 | $204.50 | $195.64 | $198.13 | -1.46% | 7,183,790 |
| Sep 22, 2026 | $199.40 | $203.00 | $197.20 | $201.07 | +0.01% | 7,305,840 |
| Sep 21, 2026 | $205.19 | $208.33 | $200.65 | $201.05 | +3.50% | 14,506,900 |
| Sep 18, 2026 | $178.16 | $196.21 | $177.67 | $194.25 | +11.66% | 21,919,970 |
| Sep 17, 2026 | $169.80 | $174.22 | $165.73 | $173.97 | +5.75% | 9,987,508 |
| Sep 16, 2026 | $172.50 | $174.00 | $161.18 | $164.51 | -4.42% | 13,773,150 |
| Sep 15, 2026 | $183.62 | $184.14 | $168.07 | $172.11 | -10.10% | 18,766,540 |
| Sep 14, 2026 | $180.81 | $193.22 | $180.29 | $191.45 | +9.24% | 13,252,010 |
| Sep 11, 2026 | $174.05 | $182.08 | $172.80 | $175.26 | +1.73% | 7,821,479 |
| Sep 10, 2026 | $170.84 | $174.46 | $170.39 | $172.28 | -1.40% | 4,848,715 |
| Sep 9, 2026 | $184.55 | $184.93 | $174.61 | $174.72 | -2.36% | 5,989,027 |
| Sep 8, 2026 | $180.68 | $182.25 | $178.33 | $178.94 | -3.09% | 6,044,610 |
| Sep 4, 2026 | $184.97 | $189.00 | $182.87 | $184.64 | -4.18% | 8,177,722 |
| Sep 3, 2026 | $181.44 | $195.85 | $181.00 | $192.70 | +10.14% | 13,741,520 |
| Sep 2, 2026 | $174.30 | $178.72 | $172.03 | $174.96 | -1.05% | 5,264,054 |
| Sep 1, 2026 | $181.45 | $183.99 | $175.00 | $176.82 | -6.01% | 8,429,160 |
| Aug 31, 2026 | $178.51 | $189.95 | $176.71 | $188.12 | +5.31% | 10,710,610 |
| Aug 28, 2026 | $186.03 | $189.10 | $176.06 | $178.64 | -6.33% | 10,016,490 |
| Aug 27, 2026 | $186.33 | $193.81 | $180.11 | $190.72 | +4.92% | 9,240,928 |
| Aug 26, 2026 | $181.65 | $185.50 | $179.43 | $181.78 | -2.87% | 6,275,822 |
| Aug 25, 2026 | $176.00 | $189.27 | $174.73 | $187.16 | +4.28% | 10,565,290 |
| Aug 24, 2026 | $188.75 | $191.84 | $178.52 | $179.48 | -3.76% | 13,193,690 |
| Aug 21, 2026 | $180.06 | $191.36 | $179.20 | $186.49 | +8.20% | 22,736,000 |
| Aug 20, 2026 | $172.75 | $174.78 | $166.11 | $172.35 | +7.58% | 17,570,760 |
| Aug 19, 2026 | $147.50 | $165.74 | $147.50 | $160.20 | +9.55% | 16,961,340 |
| Aug 18, 2026 | $148.00 | $150.73 | $146.02 | $146.23 | -2.87% | 6,746,728 |
| Aug 17, 2026 | $148.36 | $152.20 | $147.20 | $150.55 | +1.40% | 5,768,314 |
| Aug 14, 2026 | $151.42 | $152.59 | $147.86 | $148.47 | -3.53% | 7,265,344 |
| Aug 13, 2026 | $149.04 | $154.42 | $146.94 | $153.90 | +3.26% | 7,458,864 |
| Aug 12, 2026 | $150.10 | $151.51 | $147.50 | $149.04 | +0.31% | 5,927,349 |
| Aug 11, 2026 | $149.84 | $152.95 | $146.32 | $148.58 | -0.07% | 6,472,589 |
| Aug 10, 2026 | $153.35 | $153.61 | $147.90 | $148.68 | -3.20% | 6,089,895 |
| Aug 7, 2026 | $148.21 | $155.40 | $145.57 | $153.60 | +5.63% | 8,747,683 |
| Aug 6, 2026 | $146.76 | $150.61 | $145.14 | $145.41 | -2.99% | 5,850,792 |
| Aug 5, 2026 | $150.80 | $153.99 | $147.61 | $149.89 | -0.56% | 6,818,876 |
| Aug 4, 2026 | $147.40 | $152.90 | $145.60 | $150.73 | +2.89% | 7,289,044 |
| Aug 3, 2026 | $144.15 | $152.43 | $141.03 | $146.50 | +0.16% | 9,148,538 |
| Jul 31, 2026 | $153.10 | $153.68 | $139.11 | $146.26 | -10.59% | 20,870,340 |
| Jul 30, 2026 | $161.18 | $164.78 | $159.31 | $163.58 | +2.18% | 7,881,311 |
| Jul 29, 2026 | $166.15 | $169.69 | $158.68 | $160.09 | -4.65% | 6,802,369 |
| Jul 28, 2026 | $162.48 | $168.17 | $158.58 | $167.90 | +0.24% | 5,111,963 |
| Jul 27, 2026 | $163.32 | $167.87 | $160.42 | $167.49 | +5.81% | 6,851,657 |
| Jul 24, 2026 | $161.08 | $161.08 | $153.80 | $158.29 | -1.78% | 5,372,057 |
| Jul 23, 2026 | $163.12 | $165.74 | $158.88 | $161.16 | -2.99% | 5,607,032 |
| Jul 22, 2026 | $172.25 | $174.96 | $166.00 | $166.12 | -5.53% | 6,953,799 |
| Jul 21, 2026 | $167.89 | $181.49 | $167.86 | $175.85 | +9.61% | 13,677,230 |
| Jul 20, 2026 | $158.19 | $164.70 | $155.15 | $160.43 | +2.11% | 5,720,247 |
| Jul 17, 2026 | $153.36 | $160.80 | $152.58 | $157.12 | -2.10% | 6,487,131 |
| Jul 16, 2026 | $165.37 | $166.57 | $159.51 | $160.49 | -4.02% | 6,328,713 |
| Jul 15, 2026 | $165.17 | $168.50 | $160.33 | $167.21 | +3.54% | 7,570,704 |
| Jul 14, 2026 | $159.79 | $162.27 | $157.25 | $161.50 | +2.62% | 7,407,823 |
| Jul 13, 2026 | $156.20 | $161.19 | $154.01 | $157.37 | -1.07% | 5,418,067 |
| Jul 10, 2026 | $166.67 | $167.98 | $158.67 | $159.07 | +0.40% | 6,133,940 |
| Jul 9, 2026 | $156.73 | $161.06 | $154.78 | $158.44 | -0.58% | 4,755,701 |
| Jul 8, 2026 | $159.29 | $161.60 | $156.20 | $159.36 | -2.54% | 4,738,659 |
| Jul 7, 2026 | $166.82 | $170.10 | $161.69 | $163.51 | -3.17% | 4,869,416 |
| Jul 6, 2026 | $161.37 | $171.67 | $160.10 | $168.87 | +2.05% | 6,492,774 |
| Jul 2, 2026 | $165.19 | $173.09 | $163.22 | $165.48 | +3.92% | 9,693,796 |
| Jul 1, 2026 | $147.13 | $164.54 | $146.30 | $159.24 | +8.93% | 11,992,320 |
| Jun 30, 2026 | $148.18 | $148.86 | $142.30 | $146.19 | -3.60% | 8,754,496 |
| Jun 29, 2026 | $150.82 | $152.44 | $145.29 | $151.65 | +1.74% | 7,141,106 |
| Jun 26, 2026 | $139.23 | $149.85 | $139.18 | $149.06 | +4.59% | 10,494,700 |
| Jun 25, 2026 | $151.17 | $152.19 | $141.48 | $142.52 | -5.06% | 7,807,384 |
| Jun 24, 2026 | $158.30 | $158.42 | $148.28 | $150.11 | -5.10% | 10,045,490 |
| Jun 23, 2026 | $156.98 | $164.16 | $156.31 | $158.18 | -4.04% | 7,590,039 |
| Jun 22, 2026 | $164.95 | $176.48 | $163.05 | $164.84 | +0.97% | 8,507,056 |
| Jun 18, 2026 | $167.75 | $169.81 | $160.54 | $163.26 | -1.00% | 9,826,780 |
| Jun 17, 2026 | $166.54 | $174.10 | $164.67 | $164.92 | -2.57% | 8,151,519 |
| Jun 16, 2026 | $169.30 | $173.80 | $166.88 | $169.27 | -0.21% | 6,412,812 |
| Jun 15, 2026 | $170.00 | $174.44 | $168.63 | $169.62 | +6.16% | 8,971,973 |
| Jun 12, 2026 | $160.43 | $165.49 | $155.42 | $159.78 | -0.41% | 6,508,340 |
| Jun 11, 2026 | $154.70 | $161.74 | $152.38 | $160.43 | +4.20% | 6,933,145 |
| Jun 10, 2026 | $152.83 | $161.71 | $152.19 | $153.97 | -0.98% | 6,406,617 |
| Jun 9, 2026 | $157.25 | $164.98 | $149.90 | $155.50 | -4.08% | 8,896,152 |
| Jun 8, 2026 | $156.61 | $164.28 | $154.98 | $162.11 | +6.37% | 8,827,826 |
| Jun 5, 2026 | $158.70 | $158.70 | $147.88 | $152.40 | -7.15% | 16,718,540 |
| Jun 4, 2026 | $164.19 | $166.50 | $161.89 | $164.13 | +0.56% | 8,499,447 |
| Jun 3, 2026 | $171.54 | $172.00 | $162.75 | $163.22 | -6.19% | 9,544,614 |
| Jun 2, 2026 | $177.17 | $178.55 | $171.67 | $173.99 | -4.72% | 9,228,403 |
| Jun 1, 2026 | $179.21 | $186.60 | $176.18 | $182.61 | -3.40% | 9,063,109 |
| May 29, 2026 | $180.23 | $191.83 | $178.85 | $189.03 | +3.72% | 10,249,780 |
| May 28, 2026 | $170.49 | $182.65 | $169.17 | $182.25 | +4.87% | 9,042,941 |
| May 27, 2026 | $176.38 | $179.85 | $173.71 | $173.78 | -3.46% | 8,196,796 |
| May 26, 2026 | $186.07 | $187.80 | $179.11 | $180.01 | -2.69% | 7,754,981 |
| May 22, 2026 | $194.02 | $195.59 | $184.60 | $184.99 | -4.43% | 7,927,566 |
| May 21, 2026 | $189.81 | $195.70 | $187.67 | $193.56 | +1.19% | 5,674,274 |
| May 20, 2026 | $193.75 | $196.62 | $189.73 | $191.29 | -1.12% | 7,044,169 |
| May 19, 2026 | $188.38 | $195.53 | $185.53 | $193.45 | +2.12% | 7,085,046 |
| May 18, 2026 | $190.25 | $194.20 | $184.15 | $189.44 | -3.07% | 10,399,790 |
| May 15, 2026 | $205.64 | $206.00 | $192.30 | $195.43 | -7.82% | 14,428,630 |
| May 14, 2026 | $201.25 | $222.35 | $195.10 | $212.01 | +5.06% | 16,576,860 |
| May 13, 2026 | $204.20 | $204.20 | $197.50 | $201.80 | -2.81% | 8,370,159 |
| May 12, 2026 | $211.90 | $218.46 | $200.20 | $207.64 | -4.14% | 9,514,449 |
| May 11, 2026 | $200.38 | $217.85 | $192.81 | $216.60 | +7.68% | 13,659,330 |
| May 8, 2026 | $186.05 | $201.37 | $182.80 | $201.16 | +4.25% | 12,909,390 |
| May 7, 2026 | $196.03 | $198.15 | $190.32 | $192.96 | -2.53% | 9,158,065 |
| May 6, 2026 | $195.78 | $198.50 | $193.25 | $197.96 | +0.11% | 7,764,913 |
| May 5, 2026 | $208.88 | $208.88 | $194.40 | $197.75 | -2.58% | 10,074,160 |
| May 4, 2026 | $199.41 | $206.71 | $197.85 | $202.99 | +6.14% | 11,243,430 |
| May 1, 2026 | $191.88 | $194.51 | $189.86 | $191.25 | +1.85% | 6,771,092 |
| Apr 30, 2026 | $181.60 | $189.56 | $179.89 | $187.77 | +3.32% | 7,786,743 |
| Apr 29, 2026 | $187.27 | $187.27 | $177.62 | $181.73 | -6.37% | 12,609,600 |
| Apr 28, 2026 | $190.20 | $195.94 | $188.75 | $194.10 | -1.31% | 6,316,127 |
| Apr 27, 2026 | $199.10 | $204.49 | $195.25 | $196.68 | -1.55% | 7,855,554 |
| Apr 24, 2026 | $202.08 | $202.54 | $196.53 | $199.77 | +0.93% | 5,799,055 |
| Apr 23, 2026 | $202.28 | $205.78 | $193.91 | $197.93 | -4.03% | 8,778,450 |
| Apr 22, 2026 | $204.18 | $211.97 | $202.34 | $206.24 | +5.25% | 12,096,790 |
| Apr 21, 2026 | $211.20 | $211.23 | $194.60 | $195.95 | -7.41% | 15,121,140 |
| Apr 20, 2026 | $201.04 | $212.30 | $200.02 | $211.63 | +2.57% | 9,967,459 |
| Apr 17, 2026 | $205.20 | $216.05 | $202.95 | $206.33 | +3.26% | 15,670,380 |
| Apr 16, 2026 | $197.50 | $200.58 | $188.50 | $199.83 | +2.00% | 11,235,810 |
| Apr 15, 2026 | $185.66 | $196.46 | $183.52 | $195.90 | +6.23% | 11,817,370 |
| Apr 14, 2026 | $180.03 | $187.14 | $180.00 | $184.41 | +5.66% | 10,884,800 |
| Apr 13, 2026 | $164.83 | $175.01 | $164.33 | $174.53 | +3.98% | 7,481,089 |
| Apr 10, 2026 | $169.36 | $170.48 | $163.13 | $167.85 | -0.69% | 7,922,422 |
| Apr 9, 2026 | $175.83 | $177.14 | $166.40 | $169.02 | -3.47% | 10,754,900 |
| Apr 8, 2026 | $187.89 | $189.57 | $172.96 | $175.09 | -0.05% | 9,802,388 |
| Apr 7, 2026 | $172.12 | $175.26 | $166.05 | $175.18 | +0.22% | 7,653,121 |
| Apr 6, 2026 | $175.10 | $177.90 | $173.47 | $174.79 | +1.94% | 7,125,194 |
| Apr 2, 2026 | $167.63 | $173.03 | $163.56 | $171.46 | -0.88% | 8,869,330 |
| Apr 1, 2026 | $179.00 | $179.30 | $171.72 | $172.99 | -0.93% | 8,828,648 |
| Mar 31, 2026 | $163.80 | $175.84 | $162.18 | $174.61 | +8.60% | 12,665,140 |
| Mar 30, 2026 | $164.53 | $166.50 | $158.46 | $160.79 | -0.22% | 11,775,160 |
| Mar 27, 2026 | $168.05 | $168.74 | $159.83 | $161.14 | -7.06% | 12,289,890 |
| Mar 26, 2026 | $177.00 | $179.75 | $171.93 | $173.38 | -4.26% | 9,402,566 |
| Mar 25, 2026 | $184.58 | $190.71 | $180.06 | $181.10 | +0.03% | 10,432,480 |
| Mar 24, 2026 | $199.10 | $201.76 | $177.60 | $181.04 | -9.76% | 20,892,680 |
| Mar 23, 2026 | $198.60 | $203.95 | $196.11 | $200.62 | +1.58% | 12,466,490 |
| Mar 20, 2026 | $202.50 | $203.30 | $194.79 | $197.50 | -2.67% | 13,305,140 |
| Mar 19, 2026 | $195.34 | $205.50 | $191.87 | $202.91 | +0.31% | 9,272,978 |
| Mar 18, 2026 | $206.77 | $209.00 | $201.14 | $202.29 | -3.78% | 12,602,200 |
| Mar 17, 2026 | $202.27 | $213.47 | $202.13 | $210.23 | +3.40% | 11,947,950 |
| Mar 16, 2026 | $201.81 | $206.44 | $198.62 | $203.32 | +3.98% | 13,054,010 |
| Mar 13, 2026 | $203.76 | $207.13 | $193.84 | $195.53 | +1.19% | 12,137,120 |
| Mar 12, 2026 | $196.13 | $198.00 | $192.46 | $193.23 | -2.72% | 7,967,132 |
| Mar 11, 2026 | $197.51 | $203.10 | $192.52 | $198.63 | +1.07% | 9,531,734 |
| Mar 10, 2026 | $204.43 | $206.01 | $194.75 | $196.52 | -1.64% | 10,846,080 |
| Mar 9, 2026 | $198.00 | $203.49 | $192.63 | $199.79 | +1.30% | 12,064,580 |
| Mar 6, 2026 | $197.76 | $202.74 | $194.66 | $197.22 | -4.13% | 11,504,890 |
| Mar 5, 2026 | $205.75 | $213.50 | $201.50 | $205.71 | -1.54% | 15,036,590 |
| Mar 4, 2026 | $195.91 | $212.07 | $195.40 | $208.93 | +14.57% | 27,200,270 |
| Mar 3, 2026 | $177.18 | $186.30 | $172.05 | $182.36 | -1.55% | 12,828,760 |
| Mar 2, 2026 | $172.50 | $186.35 | $172.22 | $185.24 | +5.34% | 12,306,820 |
| Feb 27, 2026 | $175.35 | $179.06 | $171.81 | $175.85 | -2.88% | 11,427,870 |
| Feb 26, 2026 | $181.44 | $186.39 | $176.75 | $181.06 | -1.57% | 12,746,620 |
| Feb 25, 2026 | $171.78 | $185.82 | $169.75 | $183.94 | +13.52% | 23,793,920 |
| Feb 24, 2026 | $155.84 | $162.28 | $152.70 | $162.03 | +1.12% | 10,442,920 |
| Feb 23, 2026 | $166.16 | $168.10 | $158.66 | $160.24 | -6.48% | 12,685,500 |
| Feb 20, 2026 | $164.88 | $175.55 | $164.12 | $171.35 | +3.26% | 13,692,190 |
| Feb 19, 2026 | $162.42 | $167.58 | $161.12 | $165.94 | +1.15% | 8,001,662 |
| Feb 18, 2026 | $165.40 | $173.88 | $163.15 | $164.05 | -1.19% | 13,792,220 |
| Feb 17, 2026 | $162.48 | $170.54 | $158.40 | $166.02 | +1.03% | 16,770,650 |
| Feb 13, 2026 | $153.70 | $167.65 | $146.16 | $164.32 | +16.46% | 32,410,120 |
| Feb 12, 2026 | $153.10 | $153.20 | $139.36 | $141.09 | -7.90% | 19,986,070 |
| Feb 11, 2026 | $157.70 | $158.10 | $148.85 | $153.20 | -5.73% | 13,923,800 |
| Feb 10, 2026 | $162.56 | $167.92 | $161.86 | $162.51 | -2.83% | 8,835,243 |
| Feb 9, 2026 | $160.10 | $167.57 | $159.01 | $167.25 | +1.29% | 10,618,460 |
| Feb 6, 2026 | $154.56 | $165.52 | $151.57 | $165.12 | +13.00% | 19,776,130 |
| Feb 5, 2026 | $160.43 | $165.00 | $145.16 | $146.12 | -13.34% | 29,610,520 |
| Feb 4, 2026 | $176.11 | $176.75 | $164.42 | $168.62 | -6.14% | 16,627,610 |
| Feb 3, 2026 | $188.68 | $188.68 | $174.05 | $179.66 | -4.36% | 12,610,290 |
| Feb 2, 2026 | $189.81 | $190.94 | $185.08 | $187.86 | -3.53% | 12,288,660 |
| Jan 30, 2026 | $198.70 | $198.96 | $190.96 | $194.74 | -2.23% | 9,635,409 |
| Jan 29, 2026 | $206.82 | $207.00 | $194.21 | $199.18 | -4.89% | 14,604,280 |
| Jan 28, 2026 | $213.28 | $214.39 | $206.80 | $209.43 | -0.66% | 9,046,574 |
| Jan 27, 2026 | $213.48 | $213.56 | $207.77 | $210.83 | -1.24% | 7,465,529 |
| Jan 26, 2026 | $212.18 | $215.64 | $210.89 | $213.48 | -1.60% | 7,077,472 |
| Jan 23, 2026 | $222.75 | $222.75 | $215.72 | $216.95 | -2.77% | 12,975,060 |
| Jan 22, 2026 | $228.53 | $230.75 | $223.02 | $223.14 | -1.67% | 7,088,821 |
| Jan 21, 2026 | $228.76 | $231.45 | $222.40 | $226.93 | -0.35% | 8,476,486 |
| Jan 20, 2026 | $232.64 | $234.90 | $225.96 | $227.73 | -5.57% | 9,757,893 |
| Jan 16, 2026 | $239.49 | $243.19 | $236.14 | $241.15 | +0.78% | 7,622,434 |
| Jan 15, 2026 | $250.59 | $251.20 | $237.43 | $239.28 | -6.48% | 12,098,910 |
| Jan 14, 2026 | $256.92 | $263.07 | $253.00 | $255.86 | +1.25% | 10,804,500 |
| Jan 13, 2026 | $245.50 | $255.51 | $244.65 | $252.69 | +4.00% | 9,026,984 |
| Jan 12, 2026 | $239.63 | $248.00 | $238.04 | $242.98 | +0.91% | 5,957,250 |
| Jan 9, 2026 | $246.07 | $246.90 | $237.15 | $240.78 | -1.96% | 8,104,541 |
| Jan 8, 2026 | $244.62 | $250.38 | $242.25 | $245.59 | -0.14% | 6,897,249 |
| Jan 7, 2026 | $248.28 | $248.94 | $240.25 | $245.93 | -1.85% | 7,488,912 |
| Jan 6, 2026 | $255.21 | $258.35 | $245.72 | $250.56 | -1.71% | 8,672,516 |
| Jan 5, 2026 | $247.11 | $258.88 | $246.53 | $254.92 | +7.77% | 13,695,270 |
| Jan 2, 2026 | $230.60 | $238.49 | $225.91 | $236.53 | +4.59% | 8,760,200 |
| Dec 31, 2025 | $231.22 | $232.39 | $225.47 | $226.14 | -2.36% | 6,678,151 |
| Dec 30, 2025 | $233.65 | $236.06 | $231.50 | $231.60 | -0.93% | 5,652,053 |
| Dec 29, 2025 | $234.36 | $239.89 | $232.78 | $233.77 | -1.32% | 6,362,579 |
| Dec 26, 2025 | $240.40 | $240.49 | $232.81 | $236.90 | -1.18% | 5,925,726 |
| Dec 24, 2025 | $240.28 | $241.00 | $237.14 | $239.73 | -1.06% | 3,869,012 |
| Dec 23, 2025 | $243.25 | $245.20 | $238.80 | $242.30 | -2.26% | 7,004,229 |
| Dec 22, 2025 | $251.68 | $254.87 | $247.43 | $247.90 | +1.13% | 6,233,075 |
| Dec 19, 2025 | $244.58 | $247.00 | $240.85 | $245.12 | +2.47% | 10,613,050 |
| Dec 18, 2025 | $253.10 | $255.41 | $239.10 | $239.20 | -2.04% | 9,291,486 |
| Dec 17, 2025 | $254.78 | $259.55 | $243.70 | $244.19 | -3.33% | 8,429,505 |
| Dec 16, 2025 | $253.56 | $257.00 | $250.32 | $252.61 | +0.87% | 6,907,433 |
| Dec 15, 2025 | $267.99 | $268.58 | $246.80 | $250.42 | -6.37% | 10,885,690 |
| Dec 12, 2025 | $271.66 | $278.20 | $263.16 | $267.46 | -0.58% | 8,180,316 |
| Dec 11, 2025 | $266.90 | $271.16 | $258.72 | $269.02 | -2.21% | 7,969,600 |
| Dec 10, 2025 | $273.20 | $279.44 | $270.76 | $275.09 | -0.82% | 6,818,620 |
| Dec 9, 2025 | $270.63 | $284.74 | $266.83 | $277.36 | +1.15% | 7,876,570 |
| Dec 8, 2025 | $272.81 | $276.63 | $269.52 | $274.20 | +1.66% | 5,936,960 |
| Dec 5, 2025 | $270.43 | $274.05 | $265.01 | $269.73 | -1.58% | 7,173,470 |
| Dec 4, 2025 | $273.60 | $284.24 | $271.26 | $274.05 | -1.04% | 6,469,235 |
| Dec 3, 2025 | $268.00 | $277.59 | $264.13 | $276.92 | +5.19% | 9,466,658 |
| Dec 2, 2025 | $267.68 | $272.55 | $263.21 | $263.26 | +1.32% | 9,059,342 |
| Dec 1, 2025 | $260.53 | $265.90 | $252.20 | $259.84 | -4.76% | 12,119,330 |
| Nov 28, 2025 | $274.01 | $279.87 | $269.29 | $272.82 | +2.96% | 8,977,766 |
| Nov 26, 2025 | $256.20 | $266.62 | $253.84 | $264.97 | +4.27% | 9,929,309 |
| Nov 25, 2025 | $247.76 | $254.37 | $240.74 | $254.12 | -0.72% | 8,525,315 |
| Nov 24, 2025 | $244.68 | $257.95 | $243.01 | $255.97 | +6.47% | 10,005,790 |
| Nov 21, 2025 | $243.92 | $246.13 | $231.17 | $240.41 | +0.94% | 12,396,470 |
| Nov 20, 2025 | $259.98 | $263.63 | $236.00 | $238.16 | -7.44% | 15,524,200 |
| Nov 19, 2025 | $261.87 | $262.82 | $247.02 | $257.29 | -1.72% | 13,287,280 |
| Nov 18, 2025 | $261.75 | $271.00 | $261.00 | $261.79 | -0.82% | 10,854,480 |
| Nov 17, 2025 | $274.92 | $277.83 | $258.22 | $263.95 | -7.06% | 15,822,420 |
| Nov 14, 2025 | $269.52 | $292.76 | $268.16 | $284.00 | +0.30% | 11,784,790 |
| Nov 13, 2025 | $301.66 | $303.96 | $279.83 | $283.14 | -6.86% | 11,109,540 |
| Nov 12, 2025 | $309.23 | $311.50 | $301.46 | $304.00 | -0.00% | 6,967,628 |
| Nov 11, 2025 | $312.20 | $317.09 | $303.59 | $304.01 | -4.38% | 7,095,194 |
| Nov 10, 2025 | $323.02 | $324.80 | $311.66 | $317.93 | +2.84% | 8,949,778 |
| Nov 7, 2025 | $290.20 | $310.93 | $283.65 | $309.14 | +4.72% | 11,984,210 |
| Nov 6, 2025 | $316.50 | $316.60 | $294.72 | $295.22 | -7.54% | 12,191,180 |
| Nov 5, 2025 | $315.89 | $324.14 | $310.84 | $319.30 | +3.90% | 8,215,486 |
| Nov 4, 2025 | $319.00 | $325.45 | $306.85 | $307.32 | -6.99% | 12,420,250 |
| Nov 3, 2025 | $340.87 | $342.80 | $325.88 | $330.42 | -3.89% | 9,341,726 |
| Oct 31, 2025 | $336.00 | $361.40 | $334.43 | $343.78 | +4.65% | 13,757,300 |
| Oct 30, 2025 | $343.47 | $344.22 | $328.21 | $328.51 | -5.77% | 8,947,687 |
| Oct 29, 2025 | $357.43 | $360.00 | $345.21 | $348.61 | -1.86% | 7,560,500 |
| Oct 28, 2025 | $363.23 | $368.13 | $354.07 | $355.22 | -1.72% | 6,527,799 |
| Oct 27, 2025 | $362.82 | $373.25 | $357.30 | $361.43 | +1.97% | 9,688,335 |
| Oct 24, 2025 | $335.00 | $356.88 | $333.00 | $354.46 | +9.82% | 13,893,110 |
| Oct 23, 2025 | $323.00 | $328.39 | $318.50 | $322.76 | +0.76% | 5,866,792 |
| Oct 22, 2025 | $333.88 | $334.72 | $310.48 | $320.33 | -5.40% | 12,737,830 |
| Oct 21, 2025 | $342.28 | $344.79 | $335.50 | $338.62 | -1.50% | 6,030,873 |
| Oct 20, 2025 | $342.21 | $354.06 | $338.75 | $343.78 | – | 7,544,064 |
Seasonality
COIN return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 6.9% | 2.6% | -11.8% | -0.4% | 0.0% | 12.3% | -2.1% | -2.4% | 4.2% | 14.8% | -7.3% |
| Months up | 2 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 4 of 6 | 3 of 6 | 5 of 6 | 3 of 6 | 1 of 6 | 5 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -13.9% | -9.7% | -0.7% | 7.5% | 0.7% | -22.7% | 0.0% | 28.6% | -0.9% | -23.0% | ||
| 2025 | 17.3% | -26.0% | -20.1% | 17.8% | 21.6% | 42.1% | 7.8% | -19.4% | 10.8% | 1.9% | -20.6% | -17.1% |
| 2024 | -26.3% | 58.8% | 30.2% | -23.1% | 10.8% | -1.6% | 1.0% | -18.3% | -2.8% | 0.6% | 65.2% | -16.2% |
| 2023 | 65.2% | 10.9% | 4.2% | -20.4% | 15.6% | 15.0% | 37.8% | -19.3% | -5.7% | 2.7% | 61.7% | 39.4% |
| 2022 | -24.7% | 0.3% | -0.5% | -40.6% | -30.7% | -39.8% | 33.9% | 6.1% | -3.5% | 2.7% | -31.0% | -22.6% |
| 2021 | -20.5% | 7.1% | -6.6% | 9.5% | -12.2% | 40.4% | -1.4% | -19.9% |