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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $159.66 | $163.60 | $136.89 | $143.54 | -12.72% | 47,099,323 |
| Oct 19, 2026 | $175.58 | $180.60 | $163.33 | $164.45 | -5.03% | 34,077,947 |
| Oct 12, 2026 | $179.45 | $185.49 | $165.80 | $173.16 | -3.47% | 38,936,685 |
| Oct 5, 2026 | $186.91 | $192.80 | $171.60 | $179.39 | -1.97% | 43,998,495 |
| Sep 28, 2026 | $196.09 | $200.35 | $180.81 | $183.00 | -6.21% | 39,731,565 |
| Sep 21, 2026 | $205.19 | $208.33 | $192.58 | $195.11 | +0.44% | 42,657,733 |
| Sep 14, 2026 | $180.81 | $196.21 | $161.18 | $194.25 | +10.84% | 77,699,178 |
| Sep 8, 2026 | $180.68 | $184.93 | $170.39 | $175.26 | -5.08% | 24,703,831 |
| Aug 31, 2026 | $178.51 | $195.85 | $172.03 | $184.64 | +3.36% | 46,323,066 |
| Aug 24, 2026 | $188.75 | $193.81 | $174.73 | $178.64 | -4.21% | 49,292,220 |
| Aug 17, 2026 | $148.36 | $191.36 | $146.02 | $186.49 | +25.61% | 69,783,142 |
| Aug 10, 2026 | $153.35 | $154.42 | $146.32 | $148.47 | -3.34% | 33,214,041 |
| Aug 3, 2026 | $144.15 | $155.40 | $141.03 | $153.60 | +5.02% | 37,854,933 |
| Jul 27, 2026 | $163.32 | $169.69 | $139.11 | $146.26 | -7.60% | 47,517,640 |
| Jul 20, 2026 | $158.19 | $181.49 | $153.80 | $158.29 | +0.74% | 37,330,365 |
| Jul 13, 2026 | $156.20 | $168.50 | $152.58 | $157.12 | -1.23% | 33,212,438 |
| Jul 6, 2026 | $161.37 | $171.67 | $154.78 | $159.07 | -3.87% | 26,990,490 |
| Jun 29, 2026 | $150.82 | $173.09 | $142.30 | $165.48 | +11.02% | 37,581,718 |
| Jun 22, 2026 | $164.95 | $176.48 | $139.18 | $149.06 | -8.70% | 44,444,669 |
| Jun 15, 2026 | $170.00 | $174.44 | $160.54 | $163.26 | +2.18% | 33,363,084 |
| Jun 8, 2026 | $156.61 | $165.49 | $149.90 | $159.78 | +4.84% | 37,572,080 |
| Jun 1, 2026 | $179.21 | $186.60 | $147.88 | $152.40 | -19.38% | 53,054,113 |
| May 26, 2026 | $186.07 | $191.83 | $169.17 | $189.03 | +2.18% | 35,244,498 |
| May 18, 2026 | $190.25 | $196.62 | $184.15 | $184.99 | -5.34% | 38,130,845 |
| May 11, 2026 | $200.38 | $222.35 | $192.30 | $195.43 | -2.85% | 62,549,428 |
| May 4, 2026 | $199.41 | $208.88 | $182.80 | $201.16 | +5.18% | 51,149,958 |
| Apr 27, 2026 | $199.10 | $204.49 | $177.62 | $191.25 | -4.26% | 41,339,116 |
| Apr 20, 2026 | $201.04 | $212.30 | $193.91 | $199.77 | -3.18% | 51,762,894 |
| Apr 13, 2026 | $164.83 | $216.05 | $164.33 | $206.33 | +22.93% | 57,089,449 |
| Apr 6, 2026 | $175.10 | $189.57 | $163.13 | $167.85 | -2.11% | 43,258,025 |
| Mar 30, 2026 | $164.53 | $179.30 | $158.46 | $171.46 | +6.40% | 42,138,278 |
| Mar 23, 2026 | $198.60 | $203.95 | $159.83 | $161.14 | -18.41% | 65,484,106 |
| Mar 16, 2026 | $201.81 | $213.47 | $191.87 | $197.50 | +1.01% | 60,182,278 |
| Mar 9, 2026 | $198.00 | $207.13 | $192.46 | $195.53 | -0.86% | 52,546,646 |
| Mar 2, 2026 | $172.50 | $213.50 | $172.05 | $197.22 | +12.15% | 78,877,330 |
| Feb 23, 2026 | $166.16 | $186.39 | $152.70 | $175.85 | +2.63% | 71,096,830 |
| Feb 17, 2026 | $162.48 | $175.55 | $158.40 | $171.35 | +4.28% | 52,256,722 |
| Feb 9, 2026 | $160.10 | $167.92 | $139.36 | $164.32 | -0.48% | 85,773,693 |
| Feb 2, 2026 | $189.81 | $190.94 | $145.16 | $165.12 | -15.21% | 90,913,210 |
| Jan 26, 2026 | $212.18 | $215.64 | $190.96 | $194.74 | -10.24% | 47,829,264 |
| Jan 20, 2026 | $232.64 | $234.90 | $215.72 | $216.95 | -10.04% | 38,298,260 |
| Jan 12, 2026 | $239.63 | $263.07 | $236.14 | $241.15 | +0.15% | 45,510,078 |
| Jan 5, 2026 | $247.11 | $258.88 | $237.15 | $240.78 | +1.80% | 44,858,488 |
| Dec 29, 2025 | $234.36 | $239.89 | $225.47 | $236.53 | -0.16% | 27,452,983 |
| Dec 22, 2025 | $251.68 | $254.87 | $232.81 | $236.90 | -3.35% | 23,032,042 |
| Dec 15, 2025 | $267.99 | $268.58 | $239.10 | $245.12 | -8.35% | 46,127,164 |
| Dec 8, 2025 | $272.81 | $284.74 | $258.72 | $267.46 | -0.84% | 36,782,066 |
| Dec 1, 2025 | $260.53 | $284.24 | $252.20 | $269.73 | -1.13% | 44,288,035 |
| Nov 24, 2025 | $244.68 | $279.87 | $240.74 | $272.82 | +13.48% | 37,438,180 |
| Nov 17, 2025 | $274.92 | $277.83 | $231.17 | $240.41 | -15.35% | 67,884,850 |
| Nov 10, 2025 | $323.02 | $324.80 | $268.16 | $284.00 | -8.13% | 45,906,930 |
| Nov 3, 2025 | $340.87 | $342.80 | $283.65 | $309.14 | -10.08% | 54,152,852 |
| Oct 27, 2025 | $362.82 | $373.25 | $328.21 | $343.78 | -3.01% | 46,481,621 |
| Oct 20, 2025 | $342.21 | $356.88 | $310.48 | $354.46 | +5.49% | 46,072,669 |
| Oct 13, 2025 | $363.20 | $364.90 | $317.77 | $336.02 | -5.88% | 44,894,750 |
| Oct 6, 2025 | $390.33 | $402.16 | $351.63 | $357.01 | -6.05% | 49,034,678 |
| Sep 29, 2025 | $318.01 | $383.50 | $316.35 | $380.02 | +21.57% | 56,983,209 |
| Sep 22, 2025 | $333.44 | $336.20 | $303.40 | $312.59 | -8.72% | 37,416,452 |
| Sep 15, 2025 | $322.87 | $351.89 | $311.30 | $342.46 | +6.01% | 53,849,562 |
| Sep 8, 2025 | $301.88 | $329.49 | $297.15 | $323.04 | +8.01% | 42,482,337 |
| Sep 2, 2025 | $299.97 | $315.74 | $292.56 | $299.07 | -1.80% | 29,614,388 |
| Aug 25, 2025 | $312.18 | $315.95 | $300.37 | $304.54 | -4.79% | 34,869,547 |
| Aug 18, 2025 | $311.48 | $324.29 | $291.46 | $319.85 | +0.72% | 46,469,365 |
| Aug 11, 2025 | $322.10 | $345.39 | $314.16 | $317.55 | +2.26% | 57,334,810 |
| Aug 4, 2025 | $319.54 | $324.00 | $293.31 | $310.54 | -1.32% | 68,063,943 |
| Jul 28, 2025 | $394.62 | $395.39 | $310.55 | $314.69 | -19.65% | 75,418,476 |
| Jul 21, 2025 | $425.55 | $436.38 | $386.39 | $391.66 | -6.70% | 60,554,134 |
| Jul 14, 2025 | $392.50 | $444.65 | $373.02 | $419.78 | +8.45% | 88,671,220 |
| Jul 7, 2025 | $354.20 | $395.50 | $348.00 | $387.06 | +8.79% | 64,794,996 |
| Jun 30, 2025 | $359.23 | $360.45 | $334.00 | $355.80 | +0.67% | 43,557,105 |
| Jun 23, 2025 | $302.08 | $382.00 | $294.56 | $353.43 | +14.61% | 133,750,770 |
| Jun 16, 2025 | $247.77 | $310.75 | $245.32 | $308.38 | +27.06% | 89,988,494 |
| Jun 9, 2025 | $255.66 | $262.40 | $235.29 | $242.71 | -3.41% | 32,696,789 |
| Jun 2, 2025 | $247.46 | $265.65 | $240.08 | $251.27 | +1.89% | 41,538,492 |
| May 26, 2025 | $263.00 | $270.10 | $244.13 | $246.62 | -6.29% | 39,248,285 |
| May 19, 2025 | $259.78 | $277.01 | $257.25 | $263.16 | -1.24% | 57,714,228 |
| May 12, 2025 | $208.94 | $270.45 | $205.61 | $266.46 | +33.68% | 170,952,700 |
| May 5, 2025 | $201.73 | $214.13 | $193.34 | $199.32 | -2.74% | 45,412,806 |
| Apr 28, 2025 | $208.20 | $209.00 | $195.55 | $204.93 | -2.25% | 29,025,011 |
| Apr 21, 2025 | $175.10 | $211.62 | $171.41 | $209.64 | +19.77% | 42,633,316 |
| Apr 14, 2025 | $180.50 | $182.39 | $168.50 | $175.03 | -0.27% | 22,148,654 |
| Apr 7, 2025 | $146.04 | $183.90 | $142.58 | $175.50 | +9.31% | 58,592,697 |
| Mar 31, 2025 | $169.38 | $184.11 | $147.17 | $160.55 | -7.69% | 45,606,545 |
| Mar 24, 2025 | $197.50 | $206.93 | $172.99 | $173.93 | -8.39% | 39,981,610 |
| Mar 17, 2025 | $182.00 | $193.93 | $178.78 | $189.86 | +3.68% | 36,881,731 |
| Mar 10, 2025 | $205.08 | $206.84 | $176.85 | $183.12 | -15.79% | 58,676,875 |
| Mar 3, 2025 | $232.23 | $233.40 | $193.09 | $217.45 | +0.85% | 55,660,738 |
| Feb 24, 2025 | $239.14 | $240.24 | $201.10 | $215.62 | -8.39% | 52,331,791 |
| Feb 18, 2025 | $278.80 | $279.18 | $234.76 | $235.38 | -14.19% | 41,974,774 |
| Feb 10, 2025 | $280.40 | $302.40 | $263.48 | $274.31 | -0.07% | 56,969,485 |
| Feb 3, 2025 | $272.98 | $289.39 | $269.00 | $274.49 | -5.78% | 35,507,602 |
| Jan 27, 2025 | $283.70 | $306.00 | $265.20 | $291.33 | -2.24% | 38,182,861 |
| Jan 21, 2025 | $298.52 | $310.61 | $273.62 | $298.00 | +0.85% | 40,879,325 |
| Jan 13, 2025 | $246.98 | $300.35 | $240.77 | $295.48 | +14.18% | 39,878,711 |
| Jan 6, 2025 | $279.07 | $293.60 | $248.05 | $258.78 | -4.39% | 33,980,076 |
| Dec 30, 2024 | $259.98 | $271.59 | $246.37 | $270.65 | +1.86% | 25,422,333 |
| Dec 23, 2024 | $274.52 | $284.00 | $263.07 | $265.71 | -4.66% | 21,632,243 |
| Dec 16, 2024 | $316.90 | $326.23 | $261.87 | $278.71 | -10.26% | 53,235,540 |
| Dec 9, 2024 | $339.91 | $340.16 | $298.52 | $310.58 | -9.62% | 53,315,753 |
| Dec 2, 2024 | $302.03 | $349.75 | $296.65 | $343.62 | +16.01% | 73,617,600 |
| Nov 25, 2024 | $309.00 | $317.46 | $289.13 | $296.20 | -2.77% | 50,702,716 |
| Nov 18, 2024 | $301.84 | $341.75 | $288.50 | $304.64 | -0.40% | 99,411,350 |
| Nov 11, 2024 | $300.31 | $334.86 | $274.30 | $305.85 | +12.97% | 130,650,380 |
| Nov 4, 2024 | $180.09 | $273.50 | $176.38 | $270.74 | +48.04% | 90,842,633 |
| Oct 28, 2024 | $213.35 | $223.90 | $178.82 | $182.88 | -10.81% | 64,852,150 |
| Oct 21, 2024 | $215.40 | $216.86 | $194.60 | $205.04 | -6.89% | 49,708,366 |
| Oct 14, 2024 | $181.19 | $220.26 | $178.27 | $220.21 | +24.85% | 71,903,765 |
| Oct 7, 2024 | $172.00 | $179.18 | $161.87 | $176.38 | +3.20% | 34,365,596 |
| Sep 30, 2024 | $184.19 | $185.41 | $160.00 | $170.91 | -10.63% | 46,004,162 |
| Sep 23, 2024 | $171.30 | $192.45 | $163.81 | $191.23 | +12.43% | 39,347,161 |
| Sep 16, 2024 | $158.50 | $175.39 | $155.88 | $170.09 | +4.32% | 32,390,191 |
| Sep 9, 2024 | $151.27 | $168.93 | $149.51 | $163.05 | +10.65% | 34,149,691 |
| Sep 3, 2024 | $182.00 | $182.70 | $146.12 | $147.35 | -19.64% | 34,332,390 |
| Aug 26, 2024 | $209.30 | $210.85 | $180.04 | $183.36 | -13.26% | 27,574,704 |
| Aug 19, 2024 | $203.34 | $211.92 | $191.21 | $211.40 | +2.97% | 39,749,485 |
| Aug 12, 2024 | $194.30 | $205.95 | $188.29 | $205.31 | +4.60% | 27,874,125 |
| Aug 5, 2024 | $162.01 | $199.95 | $161.13 | $196.29 | -3.99% | 46,787,072 |
| Jul 29, 2024 | $251.55 | $255.42 | $199.38 | $204.44 | -15.84% | 39,277,186 |
| Jul 22, 2024 | $260.47 | $272.55 | $226.30 | $242.93 | -5.76% | 45,098,850 |
| Jul 15, 2024 | $229.38 | $259.80 | $228.00 | $257.79 | +18.24% | 54,943,868 |
| Jul 8, 2024 | $226.51 | $227.15 | $213.57 | $218.02 | -2.53% | 27,441,457 |
| Jul 1, 2024 | $226.00 | $236.04 | $209.45 | $223.68 | +0.65% | 25,537,097 |
| Jun 24, 2024 | $217.22 | $225.76 | $207.71 | $222.23 | -1.61% | 41,990,081 |
| Jun 17, 2024 | $239.87 | $248.64 | $220.71 | $225.86 | -7.62% | 31,136,520 |
| Jun 10, 2024 | $241.11 | $263.26 | $234.09 | $244.50 | +0.14% | 42,283,514 |
| Jun 3, 2024 | $232.50 | $263.80 | $224.69 | $244.16 | +8.07% | 46,380,835 |
| May 28, 2024 | $235.45 | $248.86 | $219.17 | $225.92 | -4.94% | 37,117,347 |
| May 20, 2024 | $207.96 | $238.77 | $203.72 | $237.65 | +14.47% | 50,539,092 |
| May 13, 2024 | $204.00 | $221.40 | $194.93 | $207.60 | +3.32% | 43,111,593 |
| May 6, 2024 | $225.84 | $235.80 | $200.50 | $200.92 | -10.00% | 34,548,860 |
| Apr 29, 2024 | $229.94 | $232.71 | $198.20 | $223.25 | -5.53% | 55,088,793 |
| Apr 22, 2024 | $216.79 | $239.00 | $213.64 | $236.32 | +11.99% | 33,471,176 |
| Apr 15, 2024 | $247.94 | $249.74 | $205.67 | $211.01 | -14.14% | 55,920,048 |
| Apr 8, 2024 | $252.86 | $264.30 | $234.12 | $245.75 | +2.01% | 43,989,643 |
| Apr 1, 2024 | $261.87 | $268.81 | $235.99 | $240.90 | -9.14% | 42,035,430 |
| Mar 25, 2024 | $261.00 | $283.48 | $253.95 | $265.12 | +3.76% | 46,552,050 |
| Mar 18, 2024 | $238.61 | $276.38 | $216.16 | $255.51 | +5.43% | 62,525,436 |
| Mar 11, 2024 | $270.09 | $271.65 | $222.83 | $242.36 | -5.56% | 88,337,970 |
| Mar 4, 2024 | $217.39 | $270.55 | $212.25 | $256.62 | +24.71% | 97,588,160 |
| Feb 26, 2024 | $168.66 | $212.22 | $168.40 | $205.77 | +23.97% | 96,205,077 |
| Feb 20, 2024 | $179.87 | $181.31 | $160.66 | $165.98 | -7.95% | 43,104,550 |
| Feb 12, 2024 | $141.10 | $193.64 | $137.13 | $180.31 | +26.99% | 94,813,788 |
| Feb 5, 2024 | $128.70 | $144.55 | $114.51 | $141.99 | +9.88% | 56,093,966 |
| Jan 29, 2024 | $127.09 | $136.89 | $124.24 | $129.22 | +3.21% | 50,972,413 |
| Jan 22, 2024 | $124.05 | $131.78 | $118.92 | $125.20 | +0.36% | 53,021,383 |
| Jan 16, 2024 | $129.44 | $137.31 | $118.02 | $124.75 | -4.61% | 54,134,911 |
| Jan 8, 2024 | $157.80 | $161.38 | $130.37 | $130.78 | -15.07% | 101,950,610 |
| Jan 2, 2024 | $173.02 | $175.57 | $144.11 | $153.98 | -11.47% | 70,872,920 |
| Dec 26, 2023 | $174.80 | $187.39 | $169.05 | $173.92 | -0.89% | 65,115,430 |
| Dec 18, 2023 | $144.81 | $178.70 | $144.00 | $175.48 | +18.65% | 67,802,902 |
| Dec 11, 2023 | $141.50 | $154.74 | $135.99 | $147.90 | +0.87% | 56,876,116 |
| Dec 4, 2023 | $143.53 | $147.86 | $130.17 | $146.62 | +9.61% | 74,268,902 |
| Nov 27, 2023 | $112.58 | $134.33 | $112.18 | $133.76 | +15.77% | 73,521,420 |
| Nov 20, 2023 | $100.71 | $116.94 | $100.01 | $115.54 | +16.65% | 42,341,566 |
| Nov 13, 2023 | $91.78 | $100.15 | $88.62 | $99.05 | +6.60% | 45,414,649 |
| Nov 6, 2023 | $86.82 | $99.82 | $84.09 | $92.92 | +8.30% | 54,724,892 |
| Oct 30, 2023 | $72.05 | $88.34 | $71.88 | $85.80 | +21.22% | 44,457,575 |
| Oct 23, 2023 | $75.50 | $89.40 | $70.42 | $70.78 | -5.20% | 68,403,447 |
| Oct 16, 2023 | $77.61 | $79.30 | $72.72 | $74.66 | +1.68% | 39,006,055 |
| Oct 9, 2023 | $76.52 | $82.07 | $72.10 | $73.43 | -6.41% | 29,252,720 |
| Oct 2, 2023 | $78.55 | $79.95 | $70.41 | $78.46 | +4.50% | 37,298,998 |
| Sep 25, 2023 | $69.91 | $77.50 | $69.63 | $75.08 | +5.81% | 29,549,805 |
| Sep 18, 2023 | $83.80 | $84.35 | $70.81 | $70.96 | -13.62% | 32,146,649 |
| Sep 11, 2023 | $82.00 | $86.36 | $77.79 | $82.15 | +0.07% | 37,083,082 |
| Sep 5, 2023 | $78.00 | $82.69 | $75.46 | $82.09 | +5.26% | 23,698,934 |
| Aug 28, 2023 | $74.57 | $86.50 | $73.05 | $77.99 | +5.02% | 52,702,067 |
| Aug 21, 2023 | $73.25 | $78.17 | $72.10 | $74.26 | +1.46% | 31,034,301 |
| Aug 14, 2023 | $80.04 | $83.10 | $72.25 | $73.19 | -9.65% | 42,564,444 |
| Aug 7, 2023 | $87.20 | $88.99 | $80.47 | $81.01 | -7.22% | 40,482,256 |
| Jul 31, 2023 | $94.75 | $100.20 | $86.70 | $87.31 | -7.86% | 54,433,250 |
| Jul 24, 2023 | $99.23 | $102.73 | $91.80 | $94.76 | -6.01% | 43,535,472 |
| Jul 17, 2023 | $104.57 | $111.88 | $98.71 | $100.82 | -4.26% | 78,450,660 |
| Jul 10, 2023 | $79.08 | $114.43 | $76.55 | $105.31 | +33.78% | 170,854,920 |
| Jul 3, 2023 | $73.20 | $81.19 | $73.01 | $78.72 | +10.02% | 58,770,430 |
| Jun 26, 2023 | $61.10 | $74.97 | $61.00 | $71.55 | +16.40% | 108,582,180 |
| Jun 20, 2023 | $55.90 | $61.89 | $53.63 | $61.47 | +10.58% | 73,639,150 |
| Jun 12, 2023 | $52.53 | $56.28 | $50.10 | $55.59 | +4.34% | 60,851,040 |
| Jun 5, 2023 | $63.38 | $64.44 | $46.43 | $53.28 | -17.46% | 128,746,550 |
| May 30, 2023 | $60.10 | $66.36 | $59.21 | $64.55 | +13.40% | 45,286,720 |
| May 22, 2023 | $56.89 | $63.25 | $55.88 | $56.92 | +0.25% | 48,891,558 |
| May 15, 2023 | $58.40 | $61.70 | $56.59 | $56.78 | -0.98% | 47,146,555 |
| May 8, 2023 | $55.90 | $63.75 | $54.61 | $57.34 | -1.55% | 58,336,401 |
| May 1, 2023 | $53.17 | $58.58 | $47.65 | $58.24 | +8.27% | 87,171,880 |
| Apr 24, 2023 | $58.96 | $59.51 | $52.17 | $53.79 | -8.89% | 75,920,920 |
| Apr 17, 2023 | $67.12 | $71.79 | $58.71 | $59.04 | -15.55% | 63,194,760 |
| Apr 10, 2023 | $61.37 | $72.61 | $59.66 | $69.91 | +13.79% | 89,119,790 |
| Apr 3, 2023 | $66.01 | $68.33 | $58.20 | $61.44 | -9.07% | 48,358,770 |
| Mar 27, 2023 | $67.20 | $68.63 | $60.51 | $67.57 | -0.38% | 80,330,630 |
| Mar 20, 2023 | $76.76 | $85.38 | $61.51 | $67.83 | -9.54% | 131,276,210 |
| Mar 13, 2023 | $54.71 | $76.80 | $50.77 | $74.98 | +40.31% | 123,954,520 |
| Mar 6, 2023 | $64.60 | $69.82 | $51.57 | $53.44 | -17.16% | 97,815,840 |
| Feb 27, 2023 | $59.94 | $67.50 | $57.50 | $64.51 | +10.39% | 89,415,680 |
| Feb 21, 2023 | $63.32 | $67.48 | $56.80 | $58.44 | -10.37% | 84,027,880 |
| Feb 13, 2023 | $55.52 | $73.30 | $53.66 | $65.20 | +14.21% | 119,065,410 |
| Feb 6, 2023 | $73.18 | $75.98 | $55.97 | $57.09 | -23.50% | 90,724,750 |
| Jan 30, 2023 | $60.01 | $87.63 | $55.67 | $74.63 | +21.61% | 129,183,020 |
| Jan 23, 2023 | $55.00 | $62.29 | $49.60 | $61.37 | +11.26% | 80,539,830 |
| Jan 17, 2023 | $53.31 | $57.33 | $47.92 | $55.16 | +10.36% | 77,934,150 |
| Jan 9, 2023 | $35.19 | $50.63 | $34.72 | $49.98 | +50.27% | 102,505,940 |
| Jan 3, 2023 | $36.49 | $38.50 | $31.55 | $33.26 | -6.02% | 58,714,038 |
| Dec 27, 2022 | $34.50 | $35.87 | $31.83 | $35.39 | -0.28% | 34,853,955 |
| Dec 19, 2022 | $35.97 | $36.86 | $32.95 | $35.49 | -3.03% | 46,558,528 |
| Dec 12, 2022 | $39.98 | $46.33 | $34.71 | $36.60 | -9.05% | 76,899,361 |
| Dec 5, 2022 | $47.98 | $49.85 | $40.15 | $40.24 | -15.59% | 53,601,060 |
| Nov 28, 2022 | $43.30 | $47.70 | $41.51 | $47.67 | +7.66% | 57,123,354 |
| Nov 21, 2022 | $43.60 | $46.17 | $40.61 | $44.28 | -2.17% | 64,282,378 |
| Nov 14, 2022 | $55.70 | $58.00 | $44.31 | $45.26 | -21.23% | 93,272,780 |
| Nov 7, 2022 | $60.00 | $60.99 | $44.62 | $57.46 | -2.31% | 179,081,370 |
| Oct 31, 2022 | $72.37 | $74.65 | $55.75 | $58.82 | -18.38% | 64,727,598 |
| Oct 24, 2022 | $67.40 | $78.29 | $63.68 | $72.07 | +8.57% | 50,046,574 |
| Oct 17, 2022 | $66.48 | $73.90 | $61.70 | $66.38 | +4.39% | 51,834,185 |
| Oct 10, 2022 | $67.58 | $73.79 | $61.06 | $63.59 | -5.09% | 66,472,152 |
| Oct 3, 2022 | $64.95 | $76.28 | $61.92 | $67.00 | +3.89% | 54,584,877 |
| Sep 26, 2022 | $62.98 | $67.74 | $60.26 | $64.49 | +4.22% | 51,624,186 |
| Sep 19, 2022 | $71.88 | $72.54 | $59.43 | $61.88 | -16.38% | 55,544,198 |
| Sep 12, 2022 | $82.60 | $84.58 | $73.60 | $74.00 | -8.50% | 62,670,080 |
| Sep 6, 2022 | $65.56 | $81.04 | $61.83 | $80.87 | +23.92% | 40,521,283 |
| Aug 29, 2022 | $65.51 | $70.38 | $61.91 | $65.26 | -2.22% | 37,384,872 |
| Aug 22, 2022 | $70.91 | $76.41 | $65.34 | $66.74 | -9.88% | 43,717,023 |
| Aug 15, 2022 | $89.11 | $95.50 | $74.01 | $74.06 | -18.16% | 60,406,046 |
| Aug 8, 2022 | $97.84 | $103.55 | $82.31 | $90.49 | -2.75% | 97,110,720 |
| Aug 1, 2022 | $61.19 | $116.30 | $59.42 | $93.05 | +47.79% | 123,496,052 |
| Jul 25, 2022 | $68.93 | $69.98 | $52.63 | $62.96 | -11.10% | 76,692,158 |
| Jul 18, 2022 | $56.71 | $79.00 | $56.69 | $70.82 | +31.66% | 103,783,230 |
| Jul 11, 2022 | $57.54 | $58.43 | $50.34 | $53.79 | -10.78% | 49,053,362 |
| Jul 5, 2022 | $48.13 | $63.70 | $45.95 | $60.29 | +22.94% | 55,264,590 |
| Jun 27, 2022 | $59.56 | $60.45 | $44.15 | $49.04 | -21.80% | 56,745,826 |
| Jun 21, 2022 | $54.20 | $64.09 | $51.57 | $62.71 | +22.43% | 76,085,970 |
| Jun 13, 2022 | $46.18 | $56.66 | $46.00 | $51.22 | -12.76% | 87,660,520 |
| Jun 6, 2022 | $70.76 | $74.11 | $57.77 | $58.71 | -11.97% | 44,464,532 |
| May 31, 2022 | $80.00 | $83.32 | $65.61 | $66.69 | -11.46% | 56,088,841 |
| May 23, 2022 | $65.54 | $77.18 | $59.12 | $75.32 | +13.86% | 59,945,540 |
| May 16, 2022 | $68.06 | $71.81 | $60.51 | $66.15 | -2.53% | 82,552,960 |
| May 9, 2022 | $96.00 | $96.43 | $40.83 | $67.87 | -34.58% | 212,759,480 |
| May 2, 2022 | $113.07 | $132.81 | $100.25 | $103.74 | -7.96% | 34,126,203 |
| Apr 25, 2022 | $130.01 | $137.35 | $112.14 | $112.71 | -14.30% | 26,274,404 |
| Apr 18, 2022 | $145.45 | $154.96 | $131.25 | $131.52 | -10.71% | 22,485,689 |
| Apr 11, 2022 | $156.57 | $162.44 | $146.82 | $147.29 | -8.48% | 16,782,922 |
| Apr 4, 2022 | $187.34 | $193.07 | $160.13 | $160.94 | -13.92% | 18,228,489 |
| Mar 28, 2022 | $193.31 | $206.79 | $184.39 | $186.96 | +0.13% | 21,186,447 |
| Mar 21, 2022 | $181.80 | $195.70 | $171.70 | $186.71 | +0.41% | 17,746,858 |
| Mar 14, 2022 | $159.99 | $186.69 | $150.12 | $185.94 | +16.16% | 22,481,270 |
| Mar 7, 2022 | $168.25 | $181.45 | $156.53 | $160.07 | -3.43% | 19,541,188 |
| Feb 28, 2022 | $172.50 | $205.88 | $162.16 | $165.75 | -6.27% | 28,825,242 |
| Feb 22, 2022 | $180.87 | $185.75 | $155.92 | $176.83 | -6.52% | 23,336,029 |
| Feb 14, 2022 | $193.48 | $214.02 | $180.54 | $189.16 | -2.76% | 21,078,796 |
| Feb 7, 2022 | $198.70 | $217.49 | $191.02 | $194.53 | +0.05% | 24,760,706 |
| Jan 31, 2022 | $177.87 | $201.45 | $175.03 | $194.44 | +9.49% | 20,896,092 |
| Jan 24, 2022 | $173.18 | $198.05 | $162.20 | $177.58 | -7.50% | 38,864,345 |
| Jan 18, 2022 | $226.82 | $232.00 | $186.86 | $191.97 | -16.55% | 23,788,066 |
| Jan 10, 2022 | $224.43 | $246.27 | $214.64 | $230.03 | -0.99% | 24,463,011 |
| Jan 3, 2022 | $256.28 | $258.81 | $224.88 | $232.33 | -7.94% | 20,760,034 |
| Dec 27, 2021 | $270.26 | $281.99 | $251.37 | $252.37 | -5.88% | 17,553,624 |
| Dec 20, 2021 | $236.56 | $269.31 | $231.77 | $268.15 | +10.19% | 14,233,860 |
| Dec 13, 2021 | $252.14 | $268.26 | $236.00 | $243.35 | -4.85% | 19,667,440 |
| Dec 6, 2021 | $253.13 | $290.19 | $244.46 | $255.76 | -3.72% | 22,967,193 |
| Nov 29, 2021 | $312.22 | $331.70 | $258.16 | $265.65 | -12.38% | 27,502,273 |
| Nov 22, 2021 | $333.33 | $335.90 | $299.15 | $303.19 | -8.83% | 13,921,662 |
| Nov 15, 2021 | $345.10 | $355.20 | $323.41 | $332.55 | -3.04% | 21,462,349 |
| Nov 8, 2021 | $349.50 | $368.90 | $320.00 | $342.98 | +1.76% | 43,229,379 |
| Nov 1, 2021 | $324.77 | $345.85 | $323.90 | $337.05 | +5.52% | 26,591,765 |
| Oct 25, 2021 | $306.76 | $328.48 | $305.11 | $319.42 | +6.18% | 31,052,633 |
| Oct 18, 2021 | $275.74 | $317.37 | $271.50 | $300.84 | +7.21% | 50,628,585 |
| Oct 11, 2021 | $249.57 | $281.72 | $244.56 | $280.61 | +13.09% | 27,628,706 |
| Oct 4, 2021 | $231.49 | $256.18 | $224.51 | $248.14 | +7.35% | 17,420,087 |
| Sep 27, 2021 | $231.88 | $235.76 | $225.04 | $231.15 | -0.29% | 14,993,111 |
| Sep 20, 2021 | $234.45 | $245.80 | $229.17 | $231.82 | -5.45% | 14,878,832 |
| Sep 13, 2021 | $246.51 | $251.88 | $238.75 | $245.19 | -1.26% | 14,463,330 |
| Sep 7, 2021 | $277.00 | $278.87 | $247.40 | $248.32 | -10.82% | 15,946,406 |
| Aug 30, 2021 | $256.35 | $280.61 | $256.25 | $278.44 | +7.46% | 18,146,179 |
| Aug 23, 2021 | $263.67 | $266.50 | $248.09 | $259.12 | +0.70% | 18,603,403 |
| Aug 16, 2021 | $265.26 | $265.43 | $239.19 | $257.32 | -1.50% | 16,186,409 |
| Aug 9, 2021 | $267.85 | $294.00 | $255.20 | $261.25 | +1.16% | 43,353,678 |
| Aug 2, 2021 | $237.28 | $263.90 | $226.91 | $258.26 | +9.16% | 20,284,377 |
| Jul 26, 2021 | $240.08 | $249.80 | $229.12 | $236.58 | +5.18% | 19,811,422 |
| Jul 19, 2021 | $216.92 | $237.15 | $213.22 | $224.92 | -0.04% | 14,057,878 |
| Jul 12, 2021 | $254.00 | $254.89 | $220.37 | $225.01 | -11.37% | 17,347,446 |
| Jul 6, 2021 | $243.00 | $256.99 | $232.34 | $253.88 | +5.47% | 15,824,374 |
| Jun 28, 2021 | $227.64 | $261.15 | $226.13 | $240.72 | +7.21% | 25,415,459 |
| Jun 21, 2021 | $223.14 | $230.52 | $210.77 | $224.54 | -2.07% | 19,653,024 |
| Jun 14, 2021 | $231.27 | $239.76 | $226.28 | $229.29 | +2.40% | 17,889,207 |
| Jun 7, 2021 | $229.92 | $232.56 | $217.40 | $223.92 | -2.13% | 21,878,752 |
| Jun 1, 2021 | $238.51 | $244.71 | $227.50 | $228.79 | -3.28% | 14,212,685 |
| May 24, 2021 | $227.28 | $249.39 | $224.04 | $236.54 | +5.43% | 38,791,008 |
| May 17, 2021 | $250.00 | $252.17 | $208.00 | $224.35 | -13.17% | 51,310,891 |
| May 10, 2021 | $266.40 | $306.98 | $252.26 | $258.37 | -2.02% | 47,917,444 |
| May 3, 2021 | $304.00 | $305.03 | $250.51 | $263.70 | -11.40% | 26,701,924 |
| Apr 26, 2021 | $304.29 | $306.70 | $291.00 | $297.64 | +2.07% | 19,821,448 |
| Apr 19, 2021 | $337.26 | $341.01 | $282.07 | $291.60 | -14.74% | 64,474,806 |
| Apr 14, 2021 | $381.00 | $429.54 | $310.00 | $342.00 | – | 143,498,150 |
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% |